Skip to main content
Innometry Co., Ltd. (KOSDAQ:302430)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,990.00
-400.00 (-6.26%)
At close: Mar 9, 2026

Innometry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,060.006,320.005,830.005,990.005,990.00-6.26%57,084
Mar 6, 20266,150.006,580.006,150.006,390.006,390.001.43%43,133
Mar 5, 20266,000.006,400.006,000.006,300.006,300.008.25%57,384
Mar 4, 20266,500.006,510.005,600.005,820.005,820.00-11.68%108,663
Mar 3, 20266,820.006,970.006,590.006,590.006,590.00-5.59%97,986
Feb 27, 20267,080.007,080.006,920.006,980.006,980.00-1.41%50,371
Feb 26, 20267,210.007,300.007,080.007,080.007,080.00-1.80%64,295
Feb 25, 20267,330.007,400.007,210.007,210.007,210.00-1.50%50,855
Feb 24, 20267,140.007,350.007,110.007,320.007,320.002.81%59,439
Feb 23, 20267,210.007,310.007,100.007,120.007,120.00-0.97%66,765
Feb 20, 20267,450.007,450.007,190.007,190.007,190.00-3.49%62,459
Feb 19, 20267,570.007,570.007,330.007,450.007,450.00-1.59%61,454
Feb 13, 20267,650.007,770.007,550.007,570.007,570.00-2.20%40,909
Feb 12, 20267,940.007,940.007,720.007,740.007,740.00-2.03%45,039
Feb 11, 20267,930.008,140.007,790.007,900.007,900.000.51%61,921
Feb 10, 20267,860.007,940.007,790.007,860.007,860.00-45,101
Feb 9, 20267,800.007,940.007,700.007,860.007,860.002.61%75,688
Feb 6, 20267,530.007,730.007,280.007,660.007,660.00-1.42%85,594
Feb 5, 20267,940.008,090.007,750.007,770.007,770.00-2.51%97,151
Feb 4, 20267,940.008,150.007,820.007,970.007,970.000.38%154,403
Feb 3, 20267,490.009,340.007,490.007,940.007,940.007.01%1,886,044
Feb 2, 20267,610.007,830.007,360.007,420.007,420.00-2.50%80,072
Jan 30, 20267,750.007,890.007,580.007,610.007,610.00-1.68%99,788
Jan 29, 20267,750.008,000.007,590.007,740.007,740.000.13%207,203
Jan 28, 20267,950.008,080.007,590.007,730.007,730.00-2.15%301,479
Jan 27, 20268,670.008,880.007,760.007,900.007,900.004.36%1,052,649
Jan 26, 20267,620.007,880.007,380.007,570.007,570.00-0.66%244,480
Jan 23, 20267,240.007,690.006,970.007,620.007,620.007.02%231,104
Jan 22, 20266,980.007,200.006,860.007,120.007,120.004.55%76,285
Jan 21, 20266,980.006,980.006,750.006,810.006,810.00-2.71%50,861
Jan 20, 20267,030.007,130.006,830.007,000.007,000.00-0.43%55,102
Jan 19, 20266,660.007,350.006,600.007,030.007,030.005.56%183,597
Jan 16, 20266,780.006,870.006,610.006,660.006,660.00-2.20%41,796
Jan 15, 20266,740.006,830.006,670.006,810.006,810.001.04%30,889
Jan 14, 20267,040.007,060.006,740.006,740.006,740.00-3.71%49,377
Jan 13, 20266,960.007,050.006,880.007,000.007,000.00-22,385
Jan 12, 20267,020.007,080.006,880.007,000.007,000.001.16%30,359
Jan 9, 20266,890.006,980.006,740.006,920.006,920.000.44%38,424
Jan 8, 20267,050.007,050.006,850.006,890.006,890.00-2.27%42,684
Jan 7, 20267,200.007,230.006,910.007,050.007,050.00-2.08%57,108
Jan 6, 20267,300.007,400.007,150.007,200.007,200.00-0.41%36,147
Jan 5, 20267,390.007,560.007,130.007,230.007,230.002.12%116,100
Jan 2, 20267,120.007,210.007,030.007,080.007,080.000.14%35,908
Dec 30, 20257,280.007,280.007,070.007,070.007,070.00-2.21%49,225
Dec 29, 20257,250.007,290.007,140.007,230.007,230.00-0.28%33,082
Dec 26, 20257,410.007,450.007,220.007,250.007,250.00-0.41%34,112
Dec 24, 20257,470.007,490.007,280.007,280.007,280.00-2.54%43,213
Dec 23, 20257,790.007,800.007,470.007,470.007,470.00-4.11%56,369
Dec 22, 20257,740.007,880.007,650.007,790.007,790.002.37%48,652
Dec 19, 20257,650.007,710.007,510.007,610.007,610.00-0.52%50,266
Dec 18, 20257,650.007,780.007,500.007,650.007,650.00-2.55%58,159
Dec 17, 20257,750.008,120.007,670.007,850.007,850.001.29%158,103
Dec 16, 20258,030.008,050.007,720.007,750.007,750.00-4.20%106,726
Dec 15, 20258,250.008,250.007,970.008,090.008,090.00-1.94%122,208
Dec 12, 20258,520.008,520.008,160.008,250.008,250.00-3.51%226,479
Dec 11, 20259,080.009,340.008,530.008,550.008,550.00-5.84%675,560
Dec 10, 20257,710.009,940.007,550.009,080.009,080.0018.69%3,292,215
Dec 9, 20257,940.008,660.007,580.007,650.007,650.005.08%1,031,775
Dec 8, 20257,250.007,280.007,180.007,280.007,280.000.28%8,227
Dec 5, 20257,300.007,300.007,150.007,260.007,260.001.68%10,754
Dec 4, 20257,310.007,310.007,100.007,140.007,140.00-1.52%11,390
Dec 3, 20257,250.007,400.007,170.007,250.007,250.00-24,173
Dec 2, 20257,070.008,060.007,050.007,250.007,250.002.55%376,168
Dec 1, 20257,200.007,310.007,060.007,070.007,070.00-1.81%8,187
Nov 28, 20256,930.007,300.006,930.007,200.007,200.003.90%28,338
Nov 27, 20256,910.007,060.006,810.006,930.006,930.000.73%9,226
Nov 26, 20256,800.007,000.006,770.006,880.006,880.001.18%17,996
Nov 25, 20256,650.007,000.006,600.006,800.006,800.003.03%27,653
Nov 24, 20256,960.007,100.006,600.006,600.006,600.00-5.04%25,326
Nov 21, 20256,930.007,000.006,550.006,950.006,950.000.29%42,999
Nov 20, 20256,800.007,000.006,800.006,930.006,930.002.06%24,921
Nov 19, 20257,020.007,050.006,720.006,790.006,790.00-4.63%56,882
Nov 18, 20257,240.007,250.006,970.007,120.007,120.00-2.33%31,239
Nov 17, 20257,410.007,410.007,100.007,290.007,290.00-0.55%30,988
Nov 14, 20257,580.007,580.007,330.007,330.007,330.00-3.30%25,886
Nov 13, 20257,610.007,930.007,500.007,580.007,580.000.13%26,230
Nov 12, 20257,540.007,700.007,460.007,570.007,570.000.40%13,337
Nov 11, 20257,480.007,730.007,410.007,540.007,540.000.80%29,831
Nov 10, 20257,560.007,580.007,450.007,480.007,480.00-0.93%31,119
Nov 7, 20257,650.007,980.007,420.007,550.007,550.00-1.31%23,338
Nov 6, 20257,610.008,100.007,470.007,650.007,650.000.53%39,672
Nov 5, 20257,770.007,770.007,020.007,610.007,610.00-2.56%75,226
Nov 4, 20257,990.008,120.007,800.007,810.007,810.00-1.01%35,544
Nov 3, 20257,760.008,270.007,680.007,890.007,890.001.68%69,987
Oct 31, 20257,790.007,900.007,660.007,760.007,760.00-0.39%16,265
Oct 30, 20258,010.008,140.007,730.007,790.007,790.00-2.87%24,459
Oct 29, 20258,380.008,380.008,020.008,020.008,020.00-3.37%41,309
Oct 28, 20258,150.008,360.008,030.008,300.008,300.001.84%91,586
Oct 27, 20258,380.008,420.008,100.008,150.008,150.00-0.49%65,713
Oct 24, 20257,850.008,220.007,850.008,190.008,190.003.54%53,494
Oct 23, 20258,020.008,160.007,870.007,910.007,910.00-1.37%26,042
Oct 22, 20257,830.008,030.007,790.008,020.008,020.002.43%13,575
Oct 21, 20258,070.008,200.007,820.007,830.007,830.00-2.85%76,551
Oct 20, 20257,940.008,140.007,810.008,060.008,060.001.51%55,882
Oct 17, 20257,810.008,190.007,760.007,940.007,940.001.40%75,785
Oct 16, 20257,850.007,900.007,730.007,830.007,830.00-29,738
Oct 15, 20257,700.007,860.007,670.007,830.007,830.001.69%27,392
Oct 14, 20257,550.008,300.007,550.007,700.007,700.002.94%213,438
Oct 13, 20257,440.007,490.007,200.007,480.007,480.00-0.66%11,097
Oct 10, 20257,850.007,850.007,350.007,530.007,530.001.07%26,165