Interojo Inc. (KOSDAQ:119610)
South Korea
· Delayed Price · Currency is KRW 16,780
-400 (-2.33%)
At close: Dec 5, 2025
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,300.00 | 17,300.00 | 16,660.00 | 16,830.00 | - | -2.04% | 8,010 |
| Dec 4, 2025 | 17,380.00 | 17,380.00 | 17,020.00 | 17,180.00 | 17,180.00 | -0.41% | 15,965 |
| Dec 3, 2025 | 17,340.00 | 17,470.00 | 17,150.00 | 17,250.00 | 17,250.00 | -0.52% | 21,880 |
| Dec 2, 2025 | 17,470.00 | 17,470.00 | 17,080.00 | 17,340.00 | 17,340.00 | -1.03% | 32,359 |
| Dec 1, 2025 | 17,050.00 | 17,740.00 | 16,870.00 | 17,520.00 | 17,520.00 | 2.82% | 46,606 |
| Nov 28, 2025 | 16,350.00 | 17,130.00 | 16,230.00 | 17,040.00 | 17,040.00 | 4.28% | 49,411 |
| Nov 27, 2025 | 15,650.00 | 16,620.00 | 15,600.00 | 16,340.00 | 16,340.00 | 4.74% | 76,335 |
| Nov 26, 2025 | 15,690.00 | 15,690.00 | 15,480.00 | 15,600.00 | 15,600.00 | -0.13% | 26,578 |
| Nov 25, 2025 | 15,500.00 | 15,650.00 | 15,360.00 | 15,620.00 | 15,620.00 | 1.76% | 33,969 |
| Nov 24, 2025 | 15,600.00 | 15,600.00 | 15,240.00 | 15,350.00 | 15,350.00 | 0.07% | 47,646 |
| Nov 21, 2025 | 15,700.00 | 15,700.00 | 15,130.00 | 15,340.00 | 15,340.00 | -1.29% | 12,423 |
| Nov 20, 2025 | 15,740.00 | 15,850.00 | 15,500.00 | 15,540.00 | 15,540.00 | -0.51% | 38,204 |
| Nov 19, 2025 | 16,000.00 | 16,150.00 | 15,420.00 | 15,620.00 | 15,620.00 | -1.76% | 19,636 |
| Nov 18, 2025 | 16,620.00 | 16,620.00 | 15,800.00 | 15,900.00 | 15,900.00 | -3.46% | 27,074 |
| Nov 17, 2025 | 16,290.00 | 16,960.00 | 16,160.00 | 16,470.00 | 16,470.00 | 2.30% | 16,942 |
| Nov 14, 2025 | 16,390.00 | 16,440.00 | 16,010.00 | 16,100.00 | 16,100.00 | -0.62% | 36,407 |
| Nov 13, 2025 | 16,450.00 | 16,450.00 | 16,070.00 | 16,200.00 | 16,200.00 | -0.61% | 26,510 |
| Nov 12, 2025 | 16,440.00 | 16,440.00 | 16,030.00 | 16,300.00 | 16,300.00 | 1.31% | 14,105 |
| Nov 11, 2025 | 16,690.00 | 16,790.00 | 15,980.00 | 16,090.00 | 16,090.00 | -3.07% | 17,281 |
| Nov 10, 2025 | 16,250.00 | 16,790.00 | 15,530.00 | 16,600.00 | 16,600.00 | -1.78% | 41,205 |
| Nov 7, 2025 | 17,390.00 | 17,390.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.03% | 17,160 |
| Nov 6, 2025 | 17,020.00 | 17,410.00 | 17,010.00 | 17,250.00 | 17,250.00 | 0.76% | 9,476 |
| Nov 5, 2025 | 17,730.00 | 17,730.00 | 16,840.00 | 17,120.00 | 17,120.00 | -1.50% | 26,689 |
| Nov 4, 2025 | 17,680.00 | 17,680.00 | 17,190.00 | 17,380.00 | 17,380.00 | -1.19% | 17,501 |
| Nov 3, 2025 | 17,220.00 | 17,670.00 | 17,090.00 | 17,590.00 | 17,590.00 | 2.57% | 16,142 |
| Oct 31, 2025 | 17,120.00 | 17,270.00 | 16,910.00 | 17,150.00 | 17,150.00 | -0.58% | 19,749 |
| Oct 30, 2025 | 17,260.00 | 17,450.00 | 16,750.00 | 17,250.00 | 17,250.00 | -0.06% | 37,291 |
| Oct 29, 2025 | 17,380.00 | 17,530.00 | 16,920.00 | 17,260.00 | 17,260.00 | 0.64% | 30,066 |
| Oct 28, 2025 | 17,270.00 | 17,270.00 | 16,740.00 | 17,150.00 | 17,150.00 | 1.90% | 14,414 |
| Oct 27, 2025 | 17,090.00 | 17,440.00 | 16,770.00 | 16,830.00 | 16,830.00 | -2.43% | 56,901 |
| Oct 24, 2025 | 17,470.00 | 17,470.00 | 17,030.00 | 17,250.00 | 17,250.00 | 0.29% | 18,540 |
| Oct 23, 2025 | 17,740.00 | 17,740.00 | 17,150.00 | 17,200.00 | 17,200.00 | -2.88% | 21,509 |
| Oct 22, 2025 | 17,380.00 | 17,780.00 | 17,110.00 | 17,710.00 | 17,710.00 | 1.55% | 21,625 |
| Oct 21, 2025 | 17,500.00 | 17,760.00 | 17,200.00 | 17,440.00 | 17,440.00 | 0.81% | 19,391 |
| Oct 20, 2025 | 17,900.00 | 17,900.00 | 17,150.00 | 17,300.00 | 17,300.00 | -1.70% | 33,657 |
| Oct 17, 2025 | 17,680.00 | 17,780.00 | 17,430.00 | 17,600.00 | 17,600.00 | -1.57% | 12,104 |
| Oct 16, 2025 | 17,420.00 | 17,880.00 | 17,210.00 | 17,880.00 | 17,880.00 | 2.58% | 24,698 |
| Oct 15, 2025 | 17,700.00 | 18,000.00 | 17,330.00 | 17,430.00 | 17,430.00 | -0.80% | 42,039 |
| Oct 14, 2025 | 17,980.00 | 17,980.00 | 17,350.00 | 17,570.00 | 17,570.00 | -0.73% | 21,210 |
| Oct 13, 2025 | 18,080.00 | 18,080.00 | 17,500.00 | 17,700.00 | 17,700.00 | -6.65% | 24,625 |
| Oct 10, 2025 | 17,900.00 | 18,960.00 | 17,140.00 | 18,960.00 | 18,960.00 | 5.92% | 62,997 |
| Oct 2, 2025 | 18,180.00 | 18,190.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.11% | 25,701 |
| Oct 1, 2025 | 18,050.00 | 18,300.00 | 17,840.00 | 17,920.00 | 17,920.00 | -0.50% | 19,945 |
| Sep 30, 2025 | 18,050.00 | 18,220.00 | 18,000.00 | 18,010.00 | 18,010.00 | -0.33% | 7,154 |
| Sep 29, 2025 | 18,090.00 | 18,320.00 | 17,990.00 | 18,070.00 | 18,070.00 | -0.11% | 11,113 |
| Sep 26, 2025 | 18,780.00 | 18,780.00 | 17,960.00 | 18,090.00 | 18,090.00 | -4.29% | 28,527 |
| Sep 25, 2025 | 19,120.00 | 19,120.00 | 18,660.00 | 18,900.00 | 18,900.00 | -0.94% | 15,001 |
| Sep 24, 2025 | 20,150.00 | 20,200.00 | 18,760.00 | 19,080.00 | 19,080.00 | 0.16% | 67,551 |
| Sep 23, 2025 | 18,710.00 | 19,200.00 | 18,600.00 | 19,050.00 | 19,050.00 | 1.87% | 12,625 |
| Sep 22, 2025 | 19,210.00 | 19,210.00 | 18,150.00 | 18,700.00 | 18,700.00 | -2.65% | 87,267 |
| Sep 19, 2025 | 19,270.00 | 19,270.00 | 19,000.00 | 19,210.00 | 19,210.00 | -0.10% | 12,067 |
| Sep 18, 2025 | 19,210.00 | 19,510.00 | 19,070.00 | 19,230.00 | 19,230.00 | 0.26% | 27,914 |
| Sep 17, 2025 | 20,050.00 | 20,050.00 | 19,070.00 | 19,180.00 | 19,180.00 | -3.96% | 30,959 |
| Sep 16, 2025 | 19,990.00 | 20,300.00 | 19,830.00 | 19,970.00 | 19,970.00 | -0.15% | 16,655 |
| Sep 15, 2025 | 20,100.00 | 20,100.00 | 19,710.00 | 20,000.00 | 20,000.00 | -0.50% | 16,256 |
| Sep 12, 2025 | 20,000.00 | 20,300.00 | 19,940.00 | 20,100.00 | 20,100.00 | -0.74% | 25,219 |
| Sep 11, 2025 | 19,790.00 | 20,250.00 | 19,790.00 | 20,250.00 | 20,250.00 | 1.00% | 22,703 |
| Sep 10, 2025 | 20,700.00 | 20,700.00 | 19,970.00 | 20,050.00 | 20,050.00 | -2.20% | 51,335 |
| Sep 9, 2025 | 20,500.00 | 20,700.00 | 19,970.00 | 20,500.00 | 20,500.00 | 0.99% | 23,897 |
| Sep 8, 2025 | 20,450.00 | 20,850.00 | 19,980.00 | 20,300.00 | 20,300.00 | -2.17% | 42,617 |
| Sep 5, 2025 | 20,700.00 | 21,000.00 | 20,200.00 | 20,750.00 | 20,750.00 | -0.72% | 44,969 |
| Sep 4, 2025 | 20,150.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 3.98% | 48,266 |
| Sep 3, 2025 | 19,400.00 | 20,500.00 | 19,400.00 | 20,100.00 | 20,100.00 | 3.34% | 65,101 |
| Sep 2, 2025 | 18,880.00 | 19,890.00 | 18,880.00 | 19,450.00 | 19,450.00 | 4.18% | 64,060 |
| Sep 1, 2025 | 18,440.00 | 19,100.00 | 18,210.00 | 18,670.00 | 18,670.00 | 1.25% | 41,381 |
| Aug 29, 2025 | 18,350.00 | 18,490.00 | 17,990.00 | 18,440.00 | 18,440.00 | 2.44% | 30,763 |
| Aug 28, 2025 | 18,060.00 | 18,200.00 | 17,840.00 | 18,000.00 | 18,000.00 | -0.33% | 24,254 |
| Aug 27, 2025 | 18,000.00 | 18,290.00 | 17,870.00 | 18,060.00 | 18,060.00 | -0.33% | 26,126 |
| Aug 26, 2025 | 18,120.00 | 18,140.00 | 17,910.00 | 18,120.00 | 18,120.00 | 0.67% | 7,186 |
| Aug 25, 2025 | 18,200.00 | 18,370.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.28% | 28,294 |
| Aug 22, 2025 | 18,400.00 | 18,400.00 | 17,820.00 | 17,950.00 | 17,950.00 | -2.66% | 46,012 |
| Aug 21, 2025 | 18,040.00 | 18,490.00 | 17,920.00 | 18,440.00 | 18,440.00 | 2.22% | 36,299 |
| Aug 20, 2025 | 18,380.00 | 18,380.00 | 17,460.00 | 18,040.00 | 18,040.00 | -1.74% | 57,820 |
| Aug 19, 2025 | 18,500.00 | 18,550.00 | 18,100.00 | 18,360.00 | 18,360.00 | -0.05% | 25,172 |
| Aug 18, 2025 | 19,440.00 | 19,450.00 | 18,240.00 | 18,370.00 | 18,370.00 | -5.50% | 49,839 |
| Aug 14, 2025 | 19,320.00 | 20,100.00 | 19,130.00 | 19,440.00 | 19,440.00 | 1.78% | 66,574 |
| Aug 13, 2025 | 18,320.00 | 19,460.00 | 18,090.00 | 19,100.00 | 19,100.00 | 2.91% | 73,357 |
| Aug 12, 2025 | 19,000.00 | 19,190.00 | 18,390.00 | 18,560.00 | 18,560.00 | -2.26% | 34,458 |
| Aug 11, 2025 | 18,960.00 | 19,100.00 | 18,640.00 | 18,990.00 | 18,990.00 | -0.16% | 26,018 |
| Aug 8, 2025 | 18,960.00 | 19,150.00 | 18,650.00 | 19,020.00 | 19,020.00 | -0.83% | 40,337 |
| Aug 7, 2025 | 18,710.00 | 19,190.00 | 18,290.00 | 19,180.00 | 19,180.00 | 3.96% | 26,353 |
| Aug 6, 2025 | 19,920.00 | 20,000.00 | 18,410.00 | 18,450.00 | 18,450.00 | -7.15% | 111,358 |
| Aug 5, 2025 | 20,500.00 | 20,900.00 | 19,270.00 | 19,870.00 | 19,870.00 | -0.65% | 77,645 |
| Aug 4, 2025 | 20,300.00 | 21,400.00 | 19,950.00 | 20,000.00 | 20,000.00 | 0.96% | 95,338 |
| Aug 1, 2025 | 20,500.00 | 20,700.00 | 19,740.00 | 19,810.00 | 19,810.00 | -3.37% | 47,418 |
| Jul 31, 2025 | 20,550.00 | 21,100.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.74% | 32,958 |
| Jul 30, 2025 | 20,900.00 | 21,100.00 | 20,200.00 | 20,350.00 | 20,350.00 | -2.16% | 39,139 |
| Jul 29, 2025 | 20,300.00 | 21,200.00 | 20,150.00 | 20,800.00 | 20,800.00 | 3.23% | 58,341 |
| Jul 28, 2025 | 19,720.00 | 21,100.00 | 19,580.00 | 20,150.00 | 20,150.00 | 2.28% | 99,261 |
| Jul 25, 2025 | 19,660.00 | 19,980.00 | 19,390.00 | 19,700.00 | 19,700.00 | 1.65% | 39,878 |
| Jul 24, 2025 | 19,500.00 | 19,700.00 | 19,180.00 | 19,380.00 | 19,380.00 | 0.57% | 34,488 |
| Jul 23, 2025 | 19,660.00 | 20,250.00 | 19,060.00 | 19,270.00 | 19,270.00 | -1.98% | 68,294 |
| Jul 22, 2025 | 20,700.00 | 21,150.00 | 19,400.00 | 19,660.00 | 19,660.00 | -3.86% | 89,218 |
| Jul 21, 2025 | 21,300.00 | 21,400.00 | 19,940.00 | 20,450.00 | 20,450.00 | -3.31% | 86,950 |
| Jul 18, 2025 | 19,650.00 | 21,250.00 | 19,510.00 | 21,150.00 | 21,150.00 | 7.31% | 145,490 |
| Jul 17, 2025 | 18,770.00 | 19,890.00 | 18,520.00 | 19,710.00 | 19,710.00 | 5.01% | 129,795 |
| Jul 16, 2025 | 18,450.00 | 18,850.00 | 18,380.00 | 18,770.00 | 18,770.00 | 0.43% | 69,239 |
| Jul 15, 2025 | 19,090.00 | 19,090.00 | 18,440.00 | 18,690.00 | 18,690.00 | -1.22% | 48,697 |
| Jul 14, 2025 | 18,430.00 | 19,160.00 | 18,190.00 | 18,920.00 | 18,920.00 | 2.66% | 88,466 |
| Jul 11, 2025 | 17,210.00 | 18,450.00 | 17,100.00 | 18,430.00 | 18,430.00 | 7.15% | 142,600 |