Interojo Inc. (KOSDAQ:119610)
South Korea
· Delayed Price · Currency is KRW 16,200
-1,070 (-6.20%)
At close: Mar 9, 2026
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,410.00 | 17,000.00 | 16,010.00 | 16,200.00 | 16,200.00 | -6.20% | 87,644 |
| Mar 6, 2026 | 17,500.00 | 17,700.00 | 16,700.00 | 17,270.00 | 17,270.00 | -1.20% | 39,517 |
| Mar 5, 2026 | 16,610.00 | 17,750.00 | 16,610.00 | 17,480.00 | 17,480.00 | 6.26% | 73,906 |
| Mar 4, 2026 | 17,500.00 | 17,500.00 | 16,000.00 | 16,450.00 | 16,450.00 | -7.06% | 101,744 |
| Mar 3, 2026 | 17,900.00 | 18,190.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 71,871 |
| Feb 27, 2026 | 18,390.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.66% | 68,232 |
| Feb 26, 2026 | 19,300.00 | 19,300.00 | 18,220.00 | 18,390.00 | 18,390.00 | -2.75% | 89,369 |
| Feb 25, 2026 | 19,390.00 | 19,390.00 | 18,370.00 | 18,910.00 | 18,910.00 | -1.77% | 77,656 |
| Feb 24, 2026 | 18,590.00 | 19,350.00 | 18,590.00 | 19,250.00 | 19,250.00 | 3.55% | 94,361 |
| Feb 23, 2026 | 18,630.00 | 18,860.00 | 18,400.00 | 18,590.00 | 18,590.00 | -0.21% | 135,580 |
| Feb 20, 2026 | 18,700.00 | 19,000.00 | 17,700.00 | 18,630.00 | 18,630.00 | -0.11% | 87,996 |
| Feb 19, 2026 | 17,580.00 | 18,780.00 | 17,450.00 | 18,650.00 | 18,650.00 | 6.15% | 108,751 |
| Feb 13, 2026 | 18,150.00 | 18,150.00 | 17,470.00 | 17,570.00 | 17,570.00 | -2.93% | 65,621 |
| Feb 12, 2026 | 18,240.00 | 18,590.00 | 17,720.00 | 18,100.00 | 18,100.00 | -1.15% | 68,864 |
| Feb 11, 2026 | 18,500.00 | 18,750.00 | 18,060.00 | 18,310.00 | 18,310.00 | -0.76% | 73,865 |
| Feb 10, 2026 | 18,990.00 | 18,990.00 | 18,400.00 | 18,450.00 | 18,450.00 | -1.70% | 92,068 |
| Feb 9, 2026 | 18,980.00 | 19,360.00 | 17,360.00 | 18,770.00 | 18,770.00 | 1.02% | 195,528 |
| Feb 6, 2026 | 19,200.00 | 20,250.00 | 17,790.00 | 18,580.00 | 18,580.00 | -3.43% | 320,056 |
| Feb 5, 2026 | 18,680.00 | 19,630.00 | 18,560.00 | 19,240.00 | 19,240.00 | 3.00% | 139,157 |
| Feb 4, 2026 | 18,590.00 | 18,780.00 | 18,310.00 | 18,680.00 | 18,680.00 | 0.38% | 75,926 |
| Feb 3, 2026 | 18,010.00 | 18,650.00 | 17,810.00 | 18,610.00 | 18,610.00 | 3.33% | 89,752 |
| Feb 2, 2026 | 17,600.00 | 18,210.00 | 17,600.00 | 18,010.00 | 18,010.00 | 2.62% | 89,618 |
| Jan 30, 2026 | 18,010.00 | 18,210.00 | 17,480.00 | 17,550.00 | 17,550.00 | -3.84% | 109,192 |
| Jan 29, 2026 | 16,950.00 | 18,550.00 | 16,950.00 | 18,250.00 | 18,250.00 | 10.47% | 297,934 |
| Jan 28, 2026 | 16,250.00 | 16,530.00 | 16,100.00 | 16,520.00 | 16,520.00 | 2.61% | 40,788 |
| Jan 27, 2026 | 15,730.00 | 16,100.00 | 15,650.00 | 16,100.00 | 16,100.00 | 1.19% | 46,188 |
| Jan 26, 2026 | 15,390.00 | 15,970.00 | 15,390.00 | 15,910.00 | 15,910.00 | 2.38% | 62,883 |
| Jan 23, 2026 | 15,440.00 | 15,590.00 | 15,310.00 | 15,540.00 | 15,540.00 | 0.65% | 42,061 |
| Jan 22, 2026 | 15,150.00 | 15,440.00 | 14,990.00 | 15,440.00 | 15,440.00 | 1.91% | 55,282 |
| Jan 21, 2026 | 15,530.00 | 15,530.00 | 14,980.00 | 15,150.00 | 15,150.00 | -1.50% | 89,939 |
| Jan 20, 2026 | 15,570.00 | 15,650.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.22% | 61,783 |
| Jan 19, 2026 | 16,090.00 | 16,090.00 | 15,500.00 | 15,570.00 | 15,570.00 | -3.23% | 77,064 |
| Jan 16, 2026 | 15,660.00 | 16,350.00 | 15,500.00 | 16,090.00 | 16,090.00 | 2.75% | 63,604 |
| Jan 15, 2026 | 15,200.00 | 15,930.00 | 15,200.00 | 15,660.00 | 15,660.00 | 3.03% | 46,468 |
| Jan 14, 2026 | 15,190.00 | 15,440.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.07% | 32,717 |
| Jan 13, 2026 | 15,730.00 | 15,730.00 | 15,100.00 | 15,190.00 | 15,190.00 | -3.43% | 69,387 |
| Jan 12, 2026 | 15,850.00 | 16,000.00 | 15,600.00 | 15,730.00 | 15,730.00 | -1.19% | 37,919 |
| Jan 9, 2026 | 15,920.00 | 16,120.00 | 15,800.00 | 15,920.00 | 15,920.00 | - | 23,598 |
| Jan 8, 2026 | 15,690.00 | 16,200.00 | 15,670.00 | 15,920.00 | 15,920.00 | 1.47% | 53,589 |
| Jan 7, 2026 | 15,800.00 | 15,820.00 | 15,590.00 | 15,690.00 | 15,690.00 | -0.70% | 33,070 |
| Jan 6, 2026 | 15,800.00 | 16,450.00 | 15,710.00 | 15,800.00 | 15,800.00 | - | 56,369 |
| Jan 5, 2026 | 16,160.00 | 16,350.00 | 15,700.00 | 15,800.00 | 15,800.00 | -2.23% | 51,273 |
| Jan 2, 2026 | 16,490.00 | 16,940.00 | 15,850.00 | 16,160.00 | 16,160.00 | 0.94% | 73,810 |
| Dec 30, 2025 | 15,700.00 | 16,130.00 | 15,610.00 | 16,010.00 | 16,010.00 | 1.39% | 50,547 |
| Dec 29, 2025 | 16,000.00 | 16,120.00 | 15,660.00 | 15,790.00 | 15,790.00 | -2.95% | 48,445 |
| Dec 26, 2025 | 16,510.00 | 16,510.00 | 16,130.00 | 16,270.00 | 15,620.00 | -0.91% | 37,792 |
| Dec 24, 2025 | 16,520.00 | 16,790.00 | 16,300.00 | 16,420.00 | 15,764.01 | -1.02% | 27,216 |
| Dec 23, 2025 | 16,950.00 | 17,040.00 | 16,490.00 | 16,590.00 | 15,927.22 | -2.12% | 33,242 |
| Dec 22, 2025 | 17,700.00 | 17,700.00 | 16,900.00 | 16,950.00 | 16,272.83 | -2.19% | 37,800 |
| Dec 19, 2025 | 17,420.00 | 17,680.00 | 17,150.00 | 17,330.00 | 16,637.65 | 0.46% | 18,524 |
| Dec 18, 2025 | 17,450.00 | 17,580.00 | 17,160.00 | 17,250.00 | 16,560.85 | -2.38% | 17,992 |
| Dec 17, 2025 | 17,580.00 | 17,740.00 | 17,310.00 | 17,670.00 | 16,964.07 | 0.86% | 29,359 |
| Dec 16, 2025 | 17,490.00 | 17,680.00 | 16,970.00 | 17,520.00 | 16,820.06 | 1.74% | 36,213 |
| Dec 15, 2025 | 16,990.00 | 17,390.00 | 16,840.00 | 17,220.00 | 16,532.05 | 2.32% | 72,409 |
| Dec 12, 2025 | 17,170.00 | 17,170.00 | 16,700.00 | 16,830.00 | 16,157.63 | -1.00% | 56,779 |
| Dec 11, 2025 | 16,710.00 | 17,200.00 | 16,670.00 | 17,000.00 | 16,320.84 | 1.74% | 40,646 |
| Dec 10, 2025 | 16,960.00 | 17,130.00 | 16,710.00 | 16,710.00 | 16,042.42 | -2.57% | 21,747 |
| Dec 9, 2025 | 16,830.00 | 17,200.00 | 16,660.00 | 17,150.00 | 16,464.84 | 1.90% | 29,217 |
| Dec 8, 2025 | 16,780.00 | 17,070.00 | 16,660.00 | 16,830.00 | 16,157.63 | 0.30% | 40,641 |
| Dec 5, 2025 | 17,300.00 | 17,300.00 | 16,630.00 | 16,780.00 | 16,109.63 | -2.33% | 38,411 |
| Dec 4, 2025 | 17,380.00 | 17,380.00 | 17,020.00 | 17,180.00 | 16,493.64 | -0.41% | 15,965 |
| Dec 3, 2025 | 17,340.00 | 17,470.00 | 17,150.00 | 17,250.00 | 16,560.85 | -0.52% | 21,880 |
| Dec 2, 2025 | 17,470.00 | 17,470.00 | 17,080.00 | 17,340.00 | 16,647.25 | -1.03% | 32,359 |
| Dec 1, 2025 | 17,050.00 | 17,740.00 | 16,870.00 | 17,520.00 | 16,820.06 | 2.82% | 46,606 |
| Nov 28, 2025 | 16,350.00 | 17,130.00 | 16,230.00 | 17,040.00 | 16,359.24 | 4.28% | 49,411 |
| Nov 27, 2025 | 15,650.00 | 16,620.00 | 15,600.00 | 16,340.00 | 15,687.20 | 4.74% | 76,335 |
| Nov 26, 2025 | 15,690.00 | 15,690.00 | 15,480.00 | 15,600.00 | 14,976.77 | -0.13% | 26,578 |
| Nov 25, 2025 | 15,500.00 | 15,650.00 | 15,360.00 | 15,620.00 | 14,995.97 | 1.76% | 33,969 |
| Nov 24, 2025 | 15,600.00 | 15,600.00 | 15,240.00 | 15,350.00 | 14,736.75 | 0.07% | 47,646 |
| Nov 21, 2025 | 15,700.00 | 15,700.00 | 15,130.00 | 15,340.00 | 14,727.15 | -1.29% | 12,423 |
| Nov 20, 2025 | 15,740.00 | 15,850.00 | 15,500.00 | 15,540.00 | 14,919.16 | -0.51% | 38,204 |
| Nov 19, 2025 | 16,000.00 | 16,150.00 | 15,420.00 | 15,620.00 | 14,995.97 | -1.76% | 19,636 |
| Nov 18, 2025 | 16,620.00 | 16,620.00 | 15,800.00 | 15,900.00 | 15,264.78 | -3.46% | 27,074 |
| Nov 17, 2025 | 16,290.00 | 16,960.00 | 16,160.00 | 16,470.00 | 15,812.01 | 2.30% | 16,942 |
| Nov 14, 2025 | 16,390.00 | 16,440.00 | 16,010.00 | 16,100.00 | 15,456.79 | -0.62% | 36,407 |
| Nov 13, 2025 | 16,450.00 | 16,450.00 | 16,070.00 | 16,200.00 | 15,552.80 | -0.61% | 26,510 |
| Nov 12, 2025 | 16,440.00 | 16,440.00 | 16,030.00 | 16,300.00 | 15,648.80 | 1.31% | 14,105 |
| Nov 11, 2025 | 16,690.00 | 16,790.00 | 15,980.00 | 16,090.00 | 15,447.19 | -3.07% | 17,281 |
| Nov 10, 2025 | 16,250.00 | 16,790.00 | 15,530.00 | 16,600.00 | 15,936.82 | -1.78% | 41,205 |
| Nov 7, 2025 | 17,390.00 | 17,390.00 | 16,900.00 | 16,900.00 | 16,224.83 | -2.03% | 17,160 |
| Nov 6, 2025 | 17,020.00 | 17,410.00 | 17,010.00 | 17,250.00 | 16,560.85 | 0.76% | 9,476 |
| Nov 5, 2025 | 17,730.00 | 17,730.00 | 16,840.00 | 17,120.00 | 16,436.04 | -1.50% | 26,689 |
| Nov 4, 2025 | 17,680.00 | 17,680.00 | 17,190.00 | 17,380.00 | 16,685.65 | -1.19% | 17,501 |
| Nov 3, 2025 | 17,220.00 | 17,670.00 | 17,090.00 | 17,590.00 | 16,887.26 | 2.57% | 16,142 |
| Oct 31, 2025 | 17,120.00 | 17,270.00 | 16,910.00 | 17,150.00 | 16,464.84 | -0.58% | 19,749 |
| Oct 30, 2025 | 17,260.00 | 17,450.00 | 16,750.00 | 17,250.00 | 16,560.85 | -0.06% | 37,291 |
| Oct 29, 2025 | 17,380.00 | 17,530.00 | 16,920.00 | 17,260.00 | 16,570.45 | 0.64% | 30,066 |
| Oct 28, 2025 | 17,270.00 | 17,270.00 | 16,740.00 | 17,150.00 | 16,464.84 | 1.90% | 14,414 |
| Oct 27, 2025 | 17,090.00 | 17,440.00 | 16,770.00 | 16,830.00 | 16,157.63 | -2.43% | 56,901 |
| Oct 24, 2025 | 17,470.00 | 17,470.00 | 17,030.00 | 17,250.00 | 16,560.85 | 0.29% | 18,540 |
| Oct 23, 2025 | 17,740.00 | 17,740.00 | 17,150.00 | 17,200.00 | 16,512.85 | -2.88% | 21,509 |
| Oct 22, 2025 | 17,380.00 | 17,780.00 | 17,110.00 | 17,710.00 | 17,002.47 | 1.55% | 21,625 |
| Oct 21, 2025 | 17,500.00 | 17,760.00 | 17,200.00 | 17,440.00 | 16,743.26 | 0.81% | 19,391 |
| Oct 20, 2025 | 17,900.00 | 17,900.00 | 17,150.00 | 17,300.00 | 16,608.85 | -1.70% | 33,657 |
| Oct 17, 2025 | 17,680.00 | 17,780.00 | 17,430.00 | 17,600.00 | 16,896.87 | -1.57% | 12,104 |
| Oct 16, 2025 | 17,420.00 | 17,880.00 | 17,210.00 | 17,880.00 | 17,165.68 | 2.58% | 24,698 |
| Oct 15, 2025 | 17,700.00 | 18,000.00 | 17,330.00 | 17,430.00 | 16,733.66 | -0.80% | 42,039 |
| Oct 14, 2025 | 17,980.00 | 17,980.00 | 17,350.00 | 17,570.00 | 16,868.06 | -0.73% | 21,210 |
| Oct 13, 2025 | 18,080.00 | 18,080.00 | 17,500.00 | 17,700.00 | 16,992.87 | -6.65% | 24,625 |
| Oct 10, 2025 | 17,900.00 | 18,960.00 | 17,140.00 | 18,960.00 | 18,202.53 | 5.92% | 62,997 |