Innometry Co., Ltd. (KOSDAQ:302430)
South Korea
· Delayed Price · Currency is KRW 7,260.00
+120.00 (1.68%)
At close: Dec 5, 2025
Innometry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,300.00 | 7,300.00 | 7,150.00 | 7,260.00 | 7,260.00 | 1.68% | 10,754 |
| Dec 4, 2025 | 7,310.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | -1.52% | 11,390 |
| Dec 3, 2025 | 7,250.00 | 7,400.00 | 7,170.00 | 7,250.00 | 7,250.00 | - | 24,173 |
| Dec 2, 2025 | 7,070.00 | 8,060.00 | 7,050.00 | 7,250.00 | 7,250.00 | 2.55% | 376,168 |
| Dec 1, 2025 | 7,200.00 | 7,310.00 | 7,060.00 | 7,070.00 | 7,070.00 | -1.81% | 8,187 |
| Nov 28, 2025 | 6,930.00 | 7,300.00 | 6,930.00 | 7,200.00 | 7,200.00 | 3.90% | 28,338 |
| Nov 27, 2025 | 6,910.00 | 7,060.00 | 6,810.00 | 6,930.00 | 6,930.00 | 0.73% | 9,226 |
| Nov 26, 2025 | 6,800.00 | 7,000.00 | 6,770.00 | 6,880.00 | 6,880.00 | 1.18% | 17,996 |
| Nov 25, 2025 | 6,650.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 27,653 |
| Nov 24, 2025 | 6,960.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.04% | 25,326 |
| Nov 21, 2025 | 6,930.00 | 7,000.00 | 6,550.00 | 6,950.00 | 6,950.00 | 0.29% | 42,999 |
| Nov 20, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,930.00 | 6,930.00 | 2.06% | 24,921 |
| Nov 19, 2025 | 7,020.00 | 7,050.00 | 6,720.00 | 6,790.00 | 6,790.00 | -4.63% | 56,882 |
| Nov 18, 2025 | 7,240.00 | 7,250.00 | 6,970.00 | 7,120.00 | 7,120.00 | -2.33% | 31,239 |
| Nov 17, 2025 | 7,410.00 | 7,410.00 | 7,100.00 | 7,290.00 | 7,290.00 | -0.55% | 30,988 |
| Nov 14, 2025 | 7,580.00 | 7,580.00 | 7,330.00 | 7,330.00 | 7,330.00 | -3.30% | 25,886 |
| Nov 13, 2025 | 7,610.00 | 7,930.00 | 7,500.00 | 7,580.00 | 7,580.00 | 0.13% | 26,230 |
| Nov 12, 2025 | 7,540.00 | 7,700.00 | 7,460.00 | 7,570.00 | 7,570.00 | 0.40% | 13,337 |
| Nov 11, 2025 | 7,480.00 | 7,730.00 | 7,410.00 | 7,540.00 | 7,540.00 | 0.80% | 29,831 |
| Nov 10, 2025 | 7,560.00 | 7,580.00 | 7,450.00 | 7,480.00 | 7,480.00 | -0.93% | 31,119 |
| Nov 7, 2025 | 7,650.00 | 7,980.00 | 7,420.00 | 7,550.00 | 7,550.00 | -1.31% | 23,338 |
| Nov 6, 2025 | 7,610.00 | 8,100.00 | 7,470.00 | 7,650.00 | 7,650.00 | 0.53% | 39,672 |
| Nov 5, 2025 | 7,770.00 | 7,770.00 | 7,020.00 | 7,610.00 | 7,610.00 | -2.56% | 75,226 |
| Nov 4, 2025 | 7,990.00 | 8,120.00 | 7,800.00 | 7,810.00 | 7,810.00 | -1.01% | 35,544 |
| Nov 3, 2025 | 7,760.00 | 8,270.00 | 7,680.00 | 7,890.00 | 7,890.00 | 1.68% | 69,987 |
| Oct 31, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,760.00 | 7,760.00 | -0.39% | 16,265 |
| Oct 30, 2025 | 8,010.00 | 8,140.00 | 7,730.00 | 7,790.00 | 7,790.00 | -2.87% | 24,459 |
| Oct 29, 2025 | 8,380.00 | 8,380.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.37% | 41,309 |
| Oct 28, 2025 | 8,150.00 | 8,360.00 | 8,030.00 | 8,300.00 | 8,300.00 | 1.84% | 91,586 |
| Oct 27, 2025 | 8,380.00 | 8,420.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.49% | 65,713 |
| Oct 24, 2025 | 7,850.00 | 8,220.00 | 7,850.00 | 8,190.00 | 8,190.00 | 3.54% | 53,494 |
| Oct 23, 2025 | 8,020.00 | 8,160.00 | 7,870.00 | 7,910.00 | 7,910.00 | -1.37% | 26,042 |
| Oct 22, 2025 | 7,830.00 | 8,030.00 | 7,790.00 | 8,020.00 | 8,020.00 | 2.43% | 13,575 |
| Oct 21, 2025 | 8,070.00 | 8,200.00 | 7,820.00 | 7,830.00 | 7,830.00 | -2.85% | 76,551 |
| Oct 20, 2025 | 7,940.00 | 8,140.00 | 7,810.00 | 8,060.00 | 8,060.00 | 1.51% | 55,882 |
| Oct 17, 2025 | 7,810.00 | 8,190.00 | 7,760.00 | 7,940.00 | 7,940.00 | 1.40% | 75,785 |
| Oct 16, 2025 | 7,850.00 | 7,900.00 | 7,730.00 | 7,830.00 | 7,830.00 | - | 29,738 |
| Oct 15, 2025 | 7,700.00 | 7,860.00 | 7,670.00 | 7,830.00 | 7,830.00 | 1.69% | 27,392 |
| Oct 14, 2025 | 7,550.00 | 8,300.00 | 7,550.00 | 7,700.00 | 7,700.00 | 2.94% | 213,438 |
| Oct 13, 2025 | 7,440.00 | 7,490.00 | 7,200.00 | 7,480.00 | 7,480.00 | -0.66% | 11,097 |
| Oct 10, 2025 | 7,850.00 | 7,850.00 | 7,350.00 | 7,530.00 | 7,530.00 | 1.07% | 26,165 |
| Oct 2, 2025 | 7,430.00 | 7,670.00 | 7,430.00 | 7,450.00 | 7,450.00 | 0.27% | 12,095 |
| Oct 1, 2025 | 7,450.00 | 7,720.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.27% | 14,645 |
| Sep 30, 2025 | 7,510.00 | 7,700.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.80% | 12,735 |
| Sep 29, 2025 | 7,490.00 | 7,750.00 | 7,360.00 | 7,510.00 | 7,510.00 | 1.08% | 20,967 |
| Sep 26, 2025 | 7,690.00 | 7,690.00 | 7,420.00 | 7,430.00 | 7,430.00 | -3.38% | 24,886 |
| Sep 25, 2025 | 7,560.00 | 7,740.00 | 7,530.00 | 7,690.00 | 7,690.00 | 1.18% | 11,159 |
| Sep 24, 2025 | 7,650.00 | 8,400.00 | 7,520.00 | 7,600.00 | 7,600.00 | -0.65% | 127,982 |
| Sep 23, 2025 | 7,910.00 | 7,910.00 | 7,600.00 | 7,650.00 | 7,650.00 | -1.92% | 21,995 |
| Sep 22, 2025 | 7,850.00 | 7,930.00 | 7,770.00 | 7,800.00 | 7,800.00 | -0.26% | 9,410 |
| Sep 19, 2025 | 7,760.00 | 7,930.00 | 7,710.00 | 7,820.00 | 7,820.00 | 0.90% | 23,771 |
| Sep 18, 2025 | 7,640.00 | 7,840.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.52% | 16,991 |
| Sep 17, 2025 | 7,770.00 | 7,840.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.66% | 27,313 |
| Sep 16, 2025 | 7,580.00 | 8,420.00 | 7,530.00 | 7,840.00 | 7,840.00 | 3.43% | 555,830 |
| Sep 15, 2025 | 7,560.00 | 7,640.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.26% | 14,967 |
| Sep 12, 2025 | 7,350.00 | 7,570.00 | 7,320.00 | 7,560.00 | 7,560.00 | 2.86% | 15,650 |
| Sep 11, 2025 | 7,400.00 | 7,560.00 | 7,300.00 | 7,350.00 | 7,350.00 | -0.41% | 13,276 |
| Sep 10, 2025 | 7,450.00 | 7,500.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.81% | 13,679 |
| Sep 9, 2025 | 7,290.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 1.22% | 2,625 |
| Sep 8, 2025 | 7,380.00 | 7,460.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.27% | 3,408 |
| Sep 5, 2025 | 7,520.00 | 7,520.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.96% | 3,575 |
| Sep 4, 2025 | 7,290.00 | 7,470.00 | 7,220.00 | 7,300.00 | 7,300.00 | 1.96% | 7,354 |
| Sep 3, 2025 | 7,170.00 | 7,440.00 | 7,110.00 | 7,160.00 | 7,160.00 | -1.10% | 8,771 |
| Sep 2, 2025 | 7,040.00 | 7,280.00 | 7,040.00 | 7,240.00 | 7,240.00 | 1.54% | 14,806 |
| Sep 1, 2025 | 7,510.00 | 7,740.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.55% | 48,764 |
| Aug 29, 2025 | 7,610.00 | 7,800.00 | 7,470.00 | 7,470.00 | 7,470.00 | -1.84% | 13,279 |
| Aug 28, 2025 | 7,870.00 | 7,870.00 | 7,600.00 | 7,610.00 | 7,610.00 | -0.52% | 11,423 |
| Aug 27, 2025 | 7,610.00 | 7,800.00 | 7,510.00 | 7,650.00 | 7,650.00 | 0.92% | 8,681 |
| Aug 26, 2025 | 7,610.00 | 7,850.00 | 7,580.00 | 7,580.00 | 7,580.00 | -0.39% | 12,488 |
| Aug 25, 2025 | 7,430.00 | 7,680.00 | 7,430.00 | 7,610.00 | 7,610.00 | 2.84% | 8,288 |
| Aug 22, 2025 | 7,570.00 | 7,690.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.46% | 13,234 |
| Aug 21, 2025 | 7,580.00 | 7,730.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.92% | 22,903 |
| Aug 20, 2025 | 7,820.00 | 7,820.00 | 7,510.00 | 7,580.00 | 7,580.00 | -3.07% | 33,181 |
| Aug 19, 2025 | 7,910.00 | 7,990.00 | 7,750.00 | 7,820.00 | 7,820.00 | -1.14% | 23,614 |
| Aug 18, 2025 | 8,090.00 | 8,410.00 | 7,880.00 | 7,910.00 | 7,910.00 | -2.47% | 52,026 |
| Aug 14, 2025 | 8,160.00 | 8,260.00 | 8,000.00 | 8,110.00 | 8,110.00 | -0.86% | 16,619 |
| Aug 13, 2025 | 8,110.00 | 8,270.00 | 8,040.00 | 8,180.00 | 8,180.00 | 1.24% | 15,815 |
| Aug 12, 2025 | 8,150.00 | 8,430.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.86% | 59,777 |
| Aug 11, 2025 | 7,950.00 | 8,250.00 | 7,950.00 | 8,150.00 | 8,150.00 | 2.52% | 27,732 |
| Aug 8, 2025 | 8,010.00 | 8,160.00 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 8,609 |
| Aug 7, 2025 | 8,000.00 | 8,260.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.25% | 24,877 |
| Aug 6, 2025 | 7,920.00 | 8,110.00 | 7,860.00 | 8,020.00 | 8,020.00 | 1.91% | 15,170 |
| Aug 5, 2025 | 7,660.00 | 7,940.00 | 7,650.00 | 7,870.00 | 7,870.00 | 2.74% | 15,303 |
| Aug 4, 2025 | 7,610.00 | 7,660.00 | 7,420.00 | 7,660.00 | 7,660.00 | 2.27% | 11,314 |
| Aug 1, 2025 | 7,870.00 | 7,870.00 | 7,480.00 | 7,490.00 | 7,490.00 | -4.95% | 43,614 |
| Jul 31, 2025 | 7,900.00 | 8,110.00 | 7,810.00 | 7,880.00 | 7,880.00 | -0.13% | 17,525 |
| Jul 30, 2025 | 7,830.00 | 8,100.00 | 7,790.00 | 7,890.00 | 7,890.00 | 0.77% | 16,284 |
| Jul 29, 2025 | 8,160.00 | 8,160.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.63% | 24,091 |
| Jul 28, 2025 | 7,840.00 | 8,500.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1.79% | 191,343 |
| Jul 25, 2025 | 7,720.00 | 7,870.00 | 7,710.00 | 7,820.00 | 7,820.00 | 0.64% | 5,457 |
| Jul 24, 2025 | 7,820.00 | 7,900.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.89% | 15,821 |
| Jul 23, 2025 | 7,790.00 | 7,870.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.64% | 9,562 |
| Jul 22, 2025 | 7,820.00 | 7,940.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.39% | 30,323 |
| Jul 21, 2025 | 7,760.00 | 7,980.00 | 7,760.00 | 7,900.00 | 7,900.00 | 1.67% | 16,636 |
| Jul 18, 2025 | 7,660.00 | 7,860.00 | 7,660.00 | 7,770.00 | 7,770.00 | 1.70% | 14,313 |
| Jul 17, 2025 | 7,840.00 | 7,840.00 | 7,640.00 | 7,640.00 | 7,640.00 | -1.67% | 36,659 |
| Jul 16, 2025 | 7,700.00 | 7,890.00 | 7,620.00 | 7,770.00 | 7,770.00 | -0.13% | 27,259 |
| Jul 15, 2025 | 7,810.00 | 7,860.00 | 7,690.00 | 7,780.00 | 7,780.00 | -1.27% | 34,020 |
| Jul 14, 2025 | 7,990.00 | 7,990.00 | 7,760.00 | 7,880.00 | 7,880.00 | -0.25% | 31,207 |
| Jul 11, 2025 | 7,910.00 | 8,030.00 | 7,890.00 | 7,900.00 | 7,900.00 | - | 12,414 |