Interojo Inc. (KOSDAQ:119610)
South Korea
· Delayed Price · Currency is KRW 21,650
-900 (-3.99%)
Apr 28, 2026, 3:30 PM KST
Interojo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,550.00 | 22,550.00 | 21,650.00 | 21,650.00 | 21,650.00 | -3.99% | 50,465 |
| Apr 27, 2026 | 22,250.00 | 23,100.00 | 21,750.00 | 22,550.00 | 22,550.00 | 1.35% | 127,840 |
| Apr 24, 2026 | 20,500.00 | 22,500.00 | 20,350.00 | 22,250.00 | 22,250.00 | 7.75% | 173,714 |
| Apr 23, 2026 | 20,300.00 | 21,050.00 | 20,000.00 | 20,650.00 | 20,650.00 | 2.23% | 104,831 |
| Apr 22, 2026 | 20,950.00 | 20,950.00 | 19,870.00 | 20,200.00 | 20,200.00 | -1.46% | 59,840 |
| Apr 21, 2026 | 21,300.00 | 21,750.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.76% | 85,310 |
| Apr 20, 2026 | 20,950.00 | 22,850.00 | 20,450.00 | 21,300.00 | 21,300.00 | 2.90% | 199,535 |
| Apr 17, 2026 | 20,300.00 | 21,050.00 | 19,730.00 | 20,700.00 | 20,700.00 | 1.97% | 92,228 |
| Apr 16, 2026 | 20,000.00 | 20,600.00 | 19,750.00 | 20,300.00 | 20,300.00 | 0.74% | 42,064 |
| Apr 15, 2026 | 19,760.00 | 20,200.00 | 19,690.00 | 20,150.00 | 20,150.00 | 2.28% | 64,205 |
| Apr 14, 2026 | 20,300.00 | 20,300.00 | 19,560.00 | 19,700.00 | 19,700.00 | -1.20% | 33,954 |
| Apr 13, 2026 | 19,900.00 | 20,500.00 | 19,420.00 | 19,940.00 | 19,940.00 | -0.15% | 50,549 |
| Apr 10, 2026 | 19,750.00 | 20,400.00 | 19,690.00 | 19,970.00 | 19,970.00 | 0.60% | 57,000 |
| Apr 9, 2026 | 20,150.00 | 20,150.00 | 19,160.00 | 19,850.00 | 19,850.00 | -1.73% | 56,618 |
| Apr 8, 2026 | 20,400.00 | 20,500.00 | 19,850.00 | 20,200.00 | 20,200.00 | 1.81% | 56,741 |
| Apr 7, 2026 | 19,590.00 | 20,150.00 | 19,200.00 | 19,840.00 | 19,840.00 | 0.66% | 46,282 |
| Apr 6, 2026 | 20,900.00 | 20,950.00 | 19,610.00 | 19,710.00 | 19,710.00 | -5.01% | 65,173 |
| Apr 3, 2026 | 18,890.00 | 20,750.00 | 18,860.00 | 20,750.00 | 20,750.00 | 10.37% | 131,300 |
| Apr 2, 2026 | 19,330.00 | 19,360.00 | 18,400.00 | 18,800.00 | 18,800.00 | -2.74% | 56,657 |
| Apr 1, 2026 | 18,800.00 | 19,370.00 | 18,510.00 | 19,330.00 | 19,330.00 | 5.46% | 50,688 |
| Mar 31, 2026 | 19,000.00 | 19,000.00 | 18,020.00 | 18,330.00 | 18,330.00 | -2.96% | 75,334 |
| Mar 30, 2026 | 18,810.00 | 19,480.00 | 18,530.00 | 18,890.00 | 18,890.00 | -3.18% | 72,255 |
| Mar 27, 2026 | 19,500.00 | 19,990.00 | 19,260.00 | 19,510.00 | 19,510.00 | - | 52,448 |
| Mar 26, 2026 | 20,000.00 | 20,000.00 | 18,910.00 | 19,510.00 | 19,510.00 | -2.01% | 45,887 |
| Mar 25, 2026 | 19,450.00 | 20,000.00 | 19,350.00 | 19,910.00 | 19,910.00 | 2.37% | 48,070 |
| Mar 24, 2026 | 18,800.00 | 19,650.00 | 18,670.00 | 19,450.00 | 19,450.00 | 3.73% | 74,694 |
| Mar 23, 2026 | 18,510.00 | 19,210.00 | 18,490.00 | 18,750.00 | 18,750.00 | -1.16% | 68,755 |
| Mar 20, 2026 | 18,660.00 | 19,180.00 | 18,200.00 | 18,970.00 | 18,970.00 | 3.15% | 59,421 |
| Mar 19, 2026 | 18,490.00 | 18,640.00 | 18,230.00 | 18,390.00 | 18,390.00 | -2.34% | 32,161 |
| Mar 18, 2026 | 18,200.00 | 18,960.00 | 18,200.00 | 18,830.00 | 18,830.00 | 4.84% | 75,312 |
| Mar 17, 2026 | 18,270.00 | 18,270.00 | 17,770.00 | 17,960.00 | 17,960.00 | 0.28% | 22,957 |
| Mar 16, 2026 | 18,270.00 | 18,490.00 | 17,910.00 | 17,910.00 | 17,910.00 | -1.97% | 34,351 |
| Mar 13, 2026 | 18,530.00 | 18,780.00 | 18,090.00 | 18,270.00 | 18,270.00 | -1.40% | 54,515 |
| Mar 12, 2026 | 18,580.00 | 19,150.00 | 17,900.00 | 18,530.00 | 18,530.00 | -0.27% | 72,988 |
| Mar 11, 2026 | 17,600.00 | 18,905.00 | 17,600.00 | 18,580.00 | 18,580.00 | 5.57% | 96,305 |
| Mar 10, 2026 | 17,050.00 | 18,170.00 | 16,760.00 | 17,600.00 | 17,600.00 | 8.64% | 128,441 |
| 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 |