Interojo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	34,350.00	36,050.00	34,100.00	35,750.00	33,057.94	133,049
2023-07-03	37,700.00	37,900.00	33,850.00	34,900.00	32,271.95	371,308
2023-06-30	36,700.00	37,250.00	35,700.00	36,900.00	34,121.35	92,096
2023-06-29	37,000.00	37,050.00	36,250.00	36,350.00	33,612.76	43,051
2023-06-28	35,800.00	36,750.00	35,050.00	36,350.00	33,612.76	101,585
2023-06-27	36,200.00	36,300.00	35,250.00	35,800.00	33,104.18	79,197
2023-06-26	35,950.00	36,500.00	34,350.00	36,200.00	33,474.06	139,840
2023-06-23	35,950.00	36,550.00	35,600.00	36,150.00	33,427.82	72,092
2023-06-22	36,500.00	37,000.00	35,500.00	36,450.00	33,705.23	61,151
2023-06-21	37,150.00	37,300.00	36,200.00	36,500.00	33,751.47	85,499
2023-06-20	35,950.00	37,450.00	35,750.00	37,150.00	34,352.52	160,902
2023-06-19	35,700.00	36,400.00	35,050.00	35,950.00	33,242.88	53,804
2023-06-16	35,350.00	35,850.00	35,050.00	35,550.00	32,873.00	35,345
2023-06-15	35,350.00	36,000.00	34,950.00	35,350.00	32,688.06	37,750
2023-06-14	36,550.00	36,750.00	35,000.00	35,300.00	32,641.83	57,092
2023-06-13	35,100.00	37,200.00	34,750.00	36,500.00	33,751.47	111,309
2023-06-12	35,550.00	35,750.00	34,600.00	35,000.00	32,364.42	58,586
2023-06-09	35,200.00	35,350.00	34,900.00	35,150.00	32,503.12	33,573
2023-06-08	34,900.00	35,200.00	34,550.00	34,850.00	32,225.72	23,782
2023-06-07	35,200.00	35,350.00	34,750.00	34,900.00	32,271.95	51,133
2023-06-05	34,850.00	35,300.00	34,050.00	35,200.00	32,549.36	69,087
2023-06-02	35,350.00	35,600.00	34,350.00	34,750.00	32,133.25	50,017
2023-06-01	34,700.00	35,150.00	33,850.00	35,050.00	32,410.65	73,932
2023-05-31	35,000.00	35,450.00	34,700.00	34,700.00	32,087.01	20,489
2023-05-30	35,500.00	35,500.00	34,500.00	34,800.00	32,179.48	83,523
2023-05-26	36,200.00	36,300.00	35,100.00	35,350.00	32,688.06	36,824
2023-05-25	36,250.00	36,600.00	35,800.00	35,850.00	33,150.41	36,684
2023-05-24	36,300.00	36,900.00	35,350.00	36,250.00	33,520.29	27,057
2023-05-23	36,000.00	36,500.00	35,750.00	36,300.00	33,566.53	31,643
2023-05-22	37,500.00	37,500.00	35,550.00	36,350.00	33,612.76	91,583
2023-05-19	38,000.00	38,150.00	36,400.00	37,200.00	34,398.75	59,357
2023-05-18	37,550.00	38,850.00	36,600.00	38,000.00	35,138.51	81,486
2023-05-17	36,200.00	37,350.00	35,600.00	37,050.00	34,260.05	59,387
2023-05-16	36,500.00	36,500.00	34,600.00	35,750.00	33,057.94	90,991
2023-05-15	37,000.00	37,350.00	36,000.00	36,200.00	33,474.06	83,838
2023-05-12	37,100.00	37,500.00	36,650.00	37,150.00	34,352.52	61,493
2023-05-11	36,350.00	37,500.00	35,950.00	37,250.00	34,444.99	98,689
2023-05-10	36,700.00	37,500.00	35,800.00	35,800.00	33,104.18	56,218
2023-05-09	36,900.00	36,950.00	35,550.00	36,350.00	33,612.76	50,388
2023-05-08	36,200.00	37,450.00	36,100.00	36,550.00	33,797.70	63,234
2023-05-04	36,300.00	37,100.00	35,600.00	36,200.00	33,474.06	83,315
2023-05-03	36,100.00	36,700.00	35,600.00	35,850.00	33,150.41	53,516
2023-05-02	35,850.00	36,300.00	34,950.00	36,100.00	33,381.59	66,852
2023-04-28	35,550.00	35,750.00	35,050.00	35,600.00	32,919.24	46,245
2023-04-27	34,250.00	35,950.00	33,950.00	35,550.00	32,873.00	61,156
2023-04-26	34,950.00	35,000.00	34,150.00	34,250.00	31,670.90	82,897
2023-04-25	35,600.00	35,700.00	34,400.00	34,950.00	32,318.18	60,944
2023-04-24	36,200.00	36,200.00	34,700.00	35,600.00	32,919.24	69,903
2023-04-21	37,000.00	37,600.00	35,750.00	36,000.00	33,289.12	81,805
2023-04-20	36,500.00	37,400.00	35,300.00	36,700.00	33,936.41	89,031
2023-04-19	34,200.00	37,000.00	33,500.00	36,650.00	33,890.17	243,936
2023-04-18	33,600.00	34,500.00	33,150.00	33,900.00	31,347.25	56,880
2023-04-17	34,300.00	35,650.00	33,100.00	33,600.00	31,069.84	131,391
2023-04-14	36,250.00	36,850.00	33,950.00	34,050.00	31,485.96	198,585
2023-04-13	34,450.00	36,150.00	33,750.00	35,800.00	33,104.18	140,848
2023-04-12	32,700.00	34,950.00	32,700.00	34,300.00	31,717.13	134,050
2023-04-11	32,500.00	33,150.00	32,200.00	32,900.00	30,422.55	42,198
2023-04-10	32,850.00	33,500.00	32,600.00	33,000.00	30,515.02	48,852
2023-04-07	33,650.00	33,800.00	32,750.00	33,200.00	30,699.96	73,854
2023-04-06	32,600.00	33,950.00	32,350.00	33,550.00	31,023.61	104,989

← NewerPage 10 of 17 · 967 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	650.0000 KRW
2024-12-27	300.0000 KRW
2023-12-27	600.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	459.0000 KRW
2020-12-29	308.9999 KRW
2019-12-27	309.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.