Innometry Co., Ltd. 302430
KRX · South Korea · Electronic Technology
KRW 7,850.00-10.00 (-0.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,850.00 | -0.13% | KRW 7,860.00 | KRW 7,930.00 | KRW 7,710.00 | 78.22K |
| 2026-10-01 | KRW 7,860.00 | +3.01% | KRW 7,630.00 | KRW 8,180.00 | KRW 7,500.00 | 150.36K |
| 2026-09-30 | KRW 7,630.00 | +3.11% | KRW 7,540.00 | KRW 8,120.00 | KRW 7,540.00 | 195.91K |
| 2026-09-29 | KRW 7,400.00 | +0.14% | KRW 7,450.00 | KRW 7,800.00 | KRW 7,300.00 | 187.15K |
| 2026-09-28 | KRW 7,390.00 | +3.21% | KRW 7,340.00 | KRW 7,570.00 | KRW 7,210.00 | 83.97K |
| 2026-09-23 | KRW 7,160.00 | -0.14% | KRW 7,180.00 | KRW 7,460.00 | KRW 7,130.00 | 47.21K |
| 2026-09-22 | KRW 7,170.00 | -0.69% | KRW 7,310.00 | KRW 7,450.00 | KRW 7,140.00 | 62.93K |
| 2026-09-21 | KRW 7,220.00 | -2.43% | KRW 7,400.00 | KRW 7,430.00 | KRW 6,940.00 | 78.97K |
| 2026-09-18 | KRW 7,400.00 | -1.20% | KRW 7,540.00 | KRW 7,600.00 | KRW 7,300.00 | 73.47K |
| 2026-09-17 | KRW 7,490.00 | -1.45% | KRW 7,640.00 | KRW 8,190.00 | KRW 7,490.00 | 162.23K |
| 2026-09-16 | KRW 7,600.00 | +0.80% | KRW 7,800.00 | KRW 8,070.00 | KRW 7,400.00 | 141.71K |
| 2026-09-15 | KRW 7,540.00 | -3.08% | KRW 7,780.00 | KRW 7,950.00 | KRW 7,360.00 | 128.18K |
| 2026-09-14 | KRW 7,780.00 | -4.07% | KRW 8,200.00 | KRW 8,360.00 | KRW 7,780.00 | 177.40K |
| 2026-09-11 | KRW 8,110.00 | -5.04% | KRW 8,290.00 | KRW 8,770.00 | KRW 8,110.00 | 227.48K |
| 2026-09-10 | KRW 8,540.00 | -3.06% | KRW 8,800.00 | KRW 9,300.00 | KRW 8,490.00 | 1.04M |
| 2026-09-09 | KRW 8,810.00 | +13.38% | KRW 7,690.00 | KRW 9,710.00 | KRW 7,500.00 | 5.11M |
| 2026-09-08 | KRW 7,770.00 | +13.10% | KRW 6,920.00 | KRW 8,850.00 | KRW 6,920.00 | 2.29M |
| 2026-09-07 | KRW 6,870.00 | -4.98% | KRW 7,250.00 | KRW 7,370.00 | KRW 6,820.00 | 140.70K |
| 2026-09-04 | KRW 7,230.00 | +0.28% | KRW 7,270.00 | KRW 7,800.00 | KRW 7,200.00 | 212.23K |
| 2026-09-03 | KRW 7,210.00 | -2.70% | KRW 7,650.00 | KRW 7,890.00 | KRW 7,120.00 | 304.25K |
| 2026-09-02 | KRW 7,410.00 | -7.26% | KRW 7,900.00 | KRW 8,210.00 | KRW 7,400.00 | 237.04K |
| 2026-09-01 | KRW 7,990.00 | -2.56% | KRW 8,180.00 | KRW 8,880.00 | KRW 7,950.00 | 575.93K |
| 2026-08-31 | KRW 8,200.00 | +11.72% | KRW 7,190.00 | KRW 8,430.00 | KRW 7,020.00 | 848.52K |
| 2026-08-28 | KRW 7,340.00 | -2.26% | KRW 7,510.00 | KRW 7,940.00 | KRW 7,010.00 | 454.55K |
| 2026-08-27 | KRW 7,510.00 | +4.02% | KRW 7,310.00 | KRW 8,710.00 | KRW 7,100.00 | 2.43M |
| 2026-08-26 | KRW 7,220.00 | -6.23% | KRW 7,740.00 | KRW 7,850.00 | KRW 7,210.00 | 292.78K |
| 2026-08-25 | KRW 7,700.00 | +22.03% | KRW 6,460.00 | KRW 7,890.00 | KRW 5,760.00 | 2.22M |
| 2026-08-24 | KRW 6,310.00 | -5.11% | KRW 7,050.00 | KRW 7,300.00 | KRW 6,100.00 | 880.11K |
| 2026-08-21 | KRW 6,650.00 | +29.88% | KRW 5,200.00 | KRW 6,650.00 | KRW 4,850.00 | 1.40M |
| 2026-08-20 | KRW 5,120.00 | -0.19% | KRW 5,140.00 | KRW 5,310.00 | KRW 5,050.00 | 18.20K |
| 2026-08-19 | KRW 5,130.00 | -0.39% | KRW 5,160.00 | KRW 5,210.00 | KRW 5,000.00 | 9.71K |
| 2026-08-18 | KRW 5,150.00 | -7.21% | KRW 5,420.00 | KRW 5,550.00 | KRW 5,130.00 | 42.14K |
| 2026-08-14 | KRW 5,550.00 | -0.18% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,410.00 | 10.14K |
| 2026-08-13 | KRW 5,560.00 | +0.18% | KRW 5,550.00 | KRW 5,760.00 | KRW 5,460.00 | 24.76K |
| 2026-08-12 | KRW 5,550.00 | +3.16% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,350.00 | 14.08K |
| 2026-08-11 | KRW 5,380.00 | -0.55% | KRW 5,410.00 | KRW 5,500.00 | KRW 5,310.00 | 13.15K |
| 2026-08-10 | KRW 5,410.00 | +5.87% | KRW 5,200.00 | KRW 5,550.00 | KRW 5,130.00 | 21.46K |
| 2026-08-07 | KRW 5,110.00 | +1.79% | KRW 5,000.00 | KRW 5,200.00 | KRW 4,940.00 | 16.65K |
| 2026-08-06 | KRW 5,020.00 | 0.00% | KRW 4,975.00 | KRW 5,090.00 | KRW 4,880.00 | 20.25K |
| 2026-08-05 | KRW 5,020.00 | +2.76% | KRW 4,885.00 | KRW 5,080.00 | KRW 4,885.00 | 23.35K |
| 2026-08-04 | KRW 4,885.00 | +5.05% | KRW 4,660.00 | KRW 4,970.00 | KRW 4,590.00 | 32.23K |
| 2026-08-03 | KRW 4,650.00 | +0.11% | KRW 4,775.00 | KRW 4,880.00 | KRW 4,450.00 | 14.13K |
| 2026-07-31 | KRW 4,645.00 | +10.07% | KRW 4,275.00 | KRW 4,740.00 | KRW 4,275.00 | 16.59K |
| 2026-07-30 | KRW 4,220.00 | -3.21% | KRW 4,030.00 | KRW 4,555.00 | KRW 4,030.00 | 85.61K |
| 2026-07-29 | KRW 4,360.00 | -14.84% | KRW 5,170.00 | KRW 5,290.00 | KRW 4,205.00 | 91.12K |
| 2026-07-28 | KRW 5,120.00 | -5.19% | KRW 5,210.00 | KRW 5,390.00 | KRW 5,010.00 | 34.43K |
| 2026-07-27 | KRW 5,400.00 | +0.19% | KRW 5,450.00 | KRW 5,690.00 | KRW 5,390.00 | 10.75K |
| 2026-07-24 | KRW 5,390.00 | -6.42% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,390.00 | 18.12K |
| 2026-07-23 | KRW 5,760.00 | +4.35% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,560.00 | 14.91K |
| 2026-07-22 | KRW 5,520.00 | -4.00% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,500.00 | 24.73K |
| 2026-07-21 | KRW 5,750.00 | +5.31% | KRW 5,560.00 | KRW 5,780.00 | KRW 5,330.00 | 26.55K |
| 2026-07-20 | KRW 5,460.00 | -5.70% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,410.00 | 25.76K |
| 2026-07-16 | KRW 5,790.00 | -4.93% | KRW 6,090.00 | KRW 6,110.00 | KRW 5,790.00 | 19.22K |
| 2026-07-15 | KRW 6,090.00 | +5.55% | KRW 5,820.00 | KRW 6,190.00 | KRW 5,820.00 | 28.76K |
| 2026-07-14 | KRW 5,770.00 | -2.37% | KRW 5,820.00 | KRW 5,960.00 | KRW 5,600.00 | 40.70K |
| 2026-07-13 | KRW 5,910.00 | -6.34% | KRW 6,320.00 | KRW 6,510.00 | KRW 5,870.00 | 47.53K |
| 2026-07-10 | KRW 6,310.00 | +3.44% | KRW 6,060.00 | KRW 6,450.00 | KRW 6,060.00 | 18.40K |
| 2026-07-09 | KRW 6,100.00 | +2.35% | KRW 5,870.00 | KRW 6,200.00 | KRW 5,870.00 | 32.58K |
| 2026-07-08 | KRW 5,960.00 | -3.87% | KRW 5,950.00 | KRW 6,470.00 | KRW 5,860.00 | 37.09K |
| 2026-07-07 | KRW 6,200.00 | -2.67% | KRW 6,540.00 | KRW 6,540.00 | KRW 6,050.00 | 18.90K |
| 2026-07-06 | KRW 6,370.00 | -0.31% | KRW 6,450.00 | KRW 6,460.00 | KRW 6,160.00 | 16.79K |
| 2026-07-03 | KRW 6,390.00 | +3.06% | KRW 6,200.00 | KRW 6,420.00 | KRW 6,000.00 | 21.16K |
| 2026-07-02 | KRW 6,200.00 | -7.32% | KRW 6,590.00 | KRW 6,660.00 | KRW 6,160.00 | 35.31K |
| 2026-07-01 | KRW 6,690.00 | +3.08% | KRW 6,690.00 | KRW 6,780.00 | KRW 6,470.00 | 22.86K |
| 2026-06-30 | KRW 6,490.00 | +3.02% | KRW 6,310.00 | KRW 6,750.00 | KRW 6,310.00 | 28.66K |
| 2026-06-29 | KRW 6,300.00 | +6.96% | KRW 5,860.00 | KRW 6,450.00 | KRW 5,860.00 | 27.43K |
| 2026-06-26 | KRW 5,890.00 | -1.83% | KRW 6,250.00 | KRW 6,260.00 | KRW 5,760.00 | 42.36K |
| 2026-06-25 | KRW 6,000.00 | -1.64% | KRW 6,110.00 | KRW 6,380.00 | KRW 5,960.00 | 35.35K |
| 2026-06-24 | KRW 6,100.00 | -0.81% | KRW 6,150.00 | KRW 6,320.00 | KRW 6,000.00 | 36.39K |
| 2026-06-23 | KRW 6,150.00 | -9.69% | KRW 6,630.00 | KRW 6,960.00 | KRW 6,000.00 | 77.69K |
| 2026-06-22 | KRW 6,810.00 | -1.30% | KRW 6,900.00 | KRW 7,240.00 | KRW 6,680.00 | 43.67K |
| 2026-06-19 | KRW 6,900.00 | -3.36% | KRW 7,230.00 | KRW 7,480.00 | KRW 6,680.00 | 52.21K |
| 2026-06-18 | KRW 7,140.00 | -4.80% | KRW 7,500.00 | KRW 7,510.00 | KRW 7,100.00 | 38.49K |
| 2026-06-17 | KRW 7,500.00 | -0.13% | KRW 7,510.00 | KRW 7,700.00 | KRW 7,320.00 | 31.16K |
| 2026-06-16 | KRW 7,510.00 | -1.96% | KRW 7,670.00 | KRW 8,270.00 | KRW 7,510.00 | 49.08K |
| 2026-06-15 | KRW 7,660.00 | -0.26% | KRW 8,000.00 | KRW 8,080.00 | KRW 7,590.00 | 46.42K |
| 2026-06-12 | KRW 7,680.00 | +1.19% | KRW 7,850.00 | KRW 7,930.00 | KRW 7,580.00 | 61.55K |
| 2026-06-11 | KRW 7,590.00 | +3.55% | KRW 7,260.00 | KRW 7,680.00 | KRW 7,150.00 | 38.80K |
| 2026-06-10 | KRW 7,330.00 | -3.55% | KRW 7,540.00 | KRW 7,650.00 | KRW 7,120.00 | 25 |
| 2026-06-09 | KRW 7,600.00 | +7.34% | KRW 7,180.00 | KRW 7,800.00 | KRW 7,180.00 | 49.93K |
| 2026-06-08 | KRW 7,080.00 | -12.16% | KRW 7,610.00 | KRW 7,790.00 | KRW 6,960.00 | 79.52K |
| 2026-06-05 | KRW 8,060.00 | -3.47% | KRW 8,260.00 | KRW 8,400.00 | KRW 7,770.00 | 81.28K |
| 2026-06-04 | KRW 8,350.00 | +5.70% | KRW 7,900.00 | KRW 9,100.00 | KRW 7,900.00 | 145.96K |
| 2026-06-02 | KRW 7,900.00 | -9.20% | KRW 8,700.00 | KRW 8,700.00 | KRW 7,790.00 | 152.51K |
| 2026-06-01 | KRW 8,700.00 | +0.46% | KRW 8,660.00 | KRW 9,860.00 | KRW 8,640.00 | 171.05K |
| 2026-05-29 | KRW 8,660.00 | -8.26% | KRW 9,500.00 | KRW 9,750.00 | KRW 8,490.00 | 91.11K |
| 2026-05-28 | KRW 9,440.00 | -6.63% | KRW 10,120.00 | KRW 10,120.00 | KRW 9,110.00 | 75.53K |
| 2026-05-27 | KRW 10,110.00 | -2.13% | KRW 10,500.00 | KRW 10,500.00 | KRW 9,940.00 | 139.82K |
| 2026-05-26 | KRW 10,330.00 | +6.49% | KRW 9,950.00 | KRW 10,500.00 | KRW 9,780.00 | 136.32K |
| 2026-05-22 | KRW 9,700.00 | +4.98% | KRW 9,240.00 | KRW 9,700.00 | KRW 9,240.00 | 59.84K |