Innometry Co., Ltd. (KOSDAQ:302430)
South Korea · Delayed Price · Currency is KRW 5,630.00
-260.00 (-4.41%)
At close: Oct 30, 2026
Innometry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,800.00 | 5,800.00 | 5,510.00 | 5,630.00 | 5,630.00 | -4.41% | 33,777 |
| Oct 29, 2026 | 6,080.00 | 6,080.00 | 5,690.00 | 5,890.00 | 5,890.00 | -3.13% | 34,154 |
| Oct 28, 2026 | 6,040.00 | 6,230.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1.00% | 24,058 |
| Oct 27, 2026 | 6,080.00 | 6,160.00 | 5,950.00 | 6,020.00 | 6,020.00 | 2.03% | 21,604 |
| Oct 26, 2026 | 5,820.00 | 6,220.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.51% | 44,836 |
| Oct 23, 2026 | 6,010.00 | 6,010.00 | 5,620.00 | 5,870.00 | 5,870.00 | -2.33% | 45,096 |
| Oct 22, 2026 | 6,340.00 | 6,410.00 | 6,010.00 | 6,010.00 | 6,010.00 | -5.21% | 39,700 |
| Oct 21, 2026 | 6,520.00 | 6,590.00 | 6,260.00 | 6,340.00 | 6,340.00 | -2.31% | 30,344 |
| Oct 20, 2026 | 6,900.00 | 6,900.00 | 6,420.00 | 6,490.00 | 6,490.00 | -5.39% | 36,346 |
| Oct 19, 2026 | 6,390.00 | 6,950.00 | 6,380.00 | 6,860.00 | 6,860.00 | 1.18% | 30,533 |
| Oct 16, 2026 | 6,570.00 | 6,990.00 | 6,550.00 | 6,780.00 | 6,780.00 | 3.35% | 44,009 |
| Oct 15, 2026 | 6,790.00 | 6,840.00 | 6,340.00 | 6,560.00 | 6,560.00 | -6.95% | 73,173 |
| Oct 14, 2026 | 7,170.00 | 7,420.00 | 6,990.00 | 7,050.00 | 7,050.00 | -1.67% | 35,780 |
| Oct 13, 2026 | 7,020.00 | 7,240.00 | 6,710.00 | 7,170.00 | 7,170.00 | -1.51% | 50,500 |
| Oct 12, 2026 | 7,840.00 | 7,940.00 | 7,220.00 | 7,280.00 | 7,280.00 | -7.14% | 62,522 |
| Oct 8, 2026 | 7,810.00 | 8,200.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.51% | 86,147 |
| Oct 7, 2026 | 8,180.00 | 8,200.00 | 7,880.00 | 7,880.00 | 7,880.00 | -3.31% | 64,347 |
| Oct 6, 2026 | 7,890.00 | 8,210.00 | 7,840.00 | 8,150.00 | 8,150.00 | 3.82% | 131,233 |
| Oct 2, 2026 | 7,860.00 | 7,930.00 | 7,710.00 | 7,850.00 | 7,850.00 | -0.13% | 72,150 |
| Oct 1, 2026 | 7,630.00 | 8,180.00 | 7,500.00 | 7,860.00 | 7,860.00 | 3.01% | 138,602 |
| Sep 30, 2026 | 7,540.00 | 8,120.00 | 7,540.00 | 7,630.00 | 7,630.00 | 3.11% | 186,288 |
| Sep 29, 2026 | 7,450.00 | 7,800.00 | 7,300.00 | 7,400.00 | 7,400.00 | 0.14% | 187,148 |
| Sep 28, 2026 | 7,340.00 | 7,570.00 | 7,210.00 | 7,390.00 | 7,390.00 | 3.21% | 72,843 |
| Sep 23, 2026 | 7,180.00 | 7,460.00 | 7,130.00 | 7,160.00 | 7,160.00 | -0.14% | 42,714 |
| Sep 22, 2026 | 7,310.00 | 7,450.00 | 7,140.00 | 7,170.00 | 7,170.00 | -0.69% | 57,341 |
| Sep 21, 2026 | 7,400.00 | 7,430.00 | 6,940.00 | 7,220.00 | 7,220.00 | -2.43% | 73,997 |
| Sep 18, 2026 | 7,540.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.20% | 66,463 |
| Sep 17, 2026 | 7,640.00 | 8,190.00 | 7,490.00 | 7,490.00 | 7,490.00 | -1.45% | 156,813 |
| Sep 16, 2026 | 7,800.00 | 8,070.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.80% | 135,032 |
| Sep 15, 2026 | 7,780.00 | 7,950.00 | 7,360.00 | 7,540.00 | 7,540.00 | -3.08% | 121,528 |
| Sep 14, 2026 | 8,200.00 | 8,360.00 | 7,780.00 | 7,780.00 | 7,780.00 | -4.07% | 161,788 |
| Sep 11, 2026 | 8,290.00 | 8,770.00 | 8,110.00 | 8,110.00 | 8,110.00 | -5.04% | 227,483 |
| Sep 10, 2026 | 8,800.00 | 9,300.00 | 8,490.00 | 8,540.00 | 8,540.00 | -3.06% | 1,037,377 |
| Sep 9, 2026 | 7,690.00 | 9,710.00 | 7,500.00 | 8,810.00 | 8,810.00 | 13.38% | 5,098,783 |
| Sep 8, 2026 | 6,920.00 | 8,850.00 | 6,920.00 | 7,770.00 | 7,770.00 | 13.10% | 2,287,051 |
| Sep 7, 2026 | 7,250.00 | 7,370.00 | 6,820.00 | 6,870.00 | 6,870.00 | -4.98% | 140,699 |
| Sep 4, 2026 | 7,270.00 | 7,800.00 | 7,200.00 | 7,230.00 | 7,230.00 | 0.28% | 212,225 |
| Sep 3, 2026 | 7,650.00 | 7,890.00 | 7,120.00 | 7,210.00 | 7,210.00 | -2.70% | 304,249 |
| Sep 2, 2026 | 7,900.00 | 8,210.00 | 7,400.00 | 7,410.00 | 7,410.00 | -7.26% | 235,679 |
| Sep 1, 2026 | 8,180.00 | 8,880.00 | 7,950.00 | 7,990.00 | 7,990.00 | -2.56% | 573,027 |
| Aug 31, 2026 | 7,190.00 | 8,430.00 | 7,020.00 | 8,200.00 | 8,200.00 | 11.72% | 844,154 |
| Aug 28, 2026 | 7,510.00 | 7,940.00 | 7,010.00 | 7,340.00 | 7,340.00 | -2.26% | 450,303 |
| Aug 27, 2026 | 7,310.00 | 8,710.00 | 7,100.00 | 7,510.00 | 7,510.00 | 4.02% | 2,414,756 |
| Aug 26, 2026 | 7,740.00 | 7,850.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.23% | 292,784 |
| Aug 25, 2026 | 6,460.00 | 7,890.00 | 5,760.00 | 7,700.00 | 7,700.00 | 22.03% | 2,201,136 |
| Aug 24, 2026 | 7,050.00 | 7,300.00 | 6,100.00 | 6,310.00 | 6,310.00 | -5.11% | 869,651 |
| Aug 21, 2026 | 5,200.00 | 6,650.00 | 4,850.00 | 6,650.00 | 6,650.00 | 29.88% | 1,399,727 |
| Aug 20, 2026 | 5,140.00 | 5,310.00 | 5,050.00 | 5,120.00 | 5,120.00 | -0.19% | 18,148 |
| Aug 19, 2026 | 5,160.00 | 5,210.00 | 5,000.00 | 5,130.00 | 5,130.00 | -0.39% | 9,714 |
| Aug 18, 2026 | 5,420.00 | 5,550.00 | 5,130.00 | 5,150.00 | 5,150.00 | -7.21% | 42,142 |