Interojo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	33,900.00	34,100.00	32,200.00	32,950.00	30,468.79	156,863
2023-04-04	30,150.00	33,800.00	30,150.00	33,500.00	30,977.37	418,079
2023-04-03	29,850.00	30,450.00	29,750.00	30,250.00	27,972.11	30,765
2023-03-31	29,300.00	30,550.00	29,150.00	29,950.00	27,694.70	43,649
2023-03-30	29,650.00	29,650.00	29,100.00	29,200.00	27,001.17	16,703
2023-03-29	29,750.00	29,750.00	29,100.00	29,350.00	27,139.88	25,585
2023-03-28	29,350.00	29,500.00	29,100.00	29,400.00	27,186.11	12,586
2023-03-27	29,100.00	29,450.00	28,650.00	29,150.00	26,954.94	21,891
2023-03-24	28,900.00	29,500.00	28,650.00	29,100.00	26,908.70	39,768
2023-03-23	29,150.00	29,550.00	28,500.00	28,600.00	26,446.35	63,912
2023-03-22	29,550.00	29,700.00	28,700.00	29,600.00	27,371.05	61,055
2023-03-21	29,600.00	29,950.00	28,950.00	29,250.00	27,047.41	22,091
2023-03-20	29,800.00	29,950.00	29,350.00	29,600.00	27,371.05	35,400
2023-03-17	29,950.00	30,200.00	29,500.00	30,000.00	27,740.93	31,621
2023-03-16	29,500.00	29,950.00	28,700.00	29,750.00	27,509.76	22,967
2023-03-15	29,450.00	30,250.00	29,150.00	29,850.00	27,602.23	68,002
2023-03-14	29,700.00	29,700.00	28,450.00	28,900.00	26,723.76	71,707
2023-03-13	30,200.00	30,800.00	29,550.00	29,700.00	27,463.52	112,187
2023-03-10	31,650.00	31,800.00	30,500.00	30,750.00	28,434.45	75,073
2023-03-09	31,800.00	31,800.00	30,550.00	31,650.00	29,266.68	87,306
2023-03-08	30,550.00	30,950.00	30,050.00	30,700.00	28,388.22	37,424
2023-03-07	31,000.00	31,150.00	30,150.00	30,650.00	28,341.98	40,045
2023-03-06	31,400.00	31,600.00	30,500.00	31,000.00	28,665.63	43,267
2023-03-03	31,450.00	32,000.00	30,950.00	31,350.00	28,989.27	88,034
2023-03-02	30,150.00	31,650.00	30,000.00	31,350.00	28,989.27	140,034
2023-02-28	29,700.00	30,300.00	29,450.00	30,150.00	27,879.64	46,030
2023-02-27	28,950.00	29,700.00	28,950.00	29,150.00	26,954.94	19,451
2023-02-24	29,450.00	29,800.00	29,000.00	29,300.00	27,093.64	18,785
2023-02-23	29,850.00	30,200.00	29,450.00	29,450.00	27,232.35	36,095
2023-02-22	28,850.00	30,350.00	28,700.00	29,950.00	27,694.70	175,463
2023-02-21	28,700.00	29,250.00	28,450.00	29,100.00	26,908.70	33,244
2023-02-20	29,150.00	29,200.00	28,600.00	28,650.00	26,492.59	26,965
2023-02-17	28,850.00	29,250.00	28,600.00	29,150.00	26,954.94	27,228
2023-02-16	29,050.00	29,400.00	28,400.00	28,800.00	26,631.29	77,841
2023-02-15	29,750.00	29,750.00	28,750.00	28,950.00	26,770.00	62,017
2023-02-14	29,300.00	29,900.00	29,150.00	29,500.00	27,278.58	78,082
2023-02-13	29,700.00	30,100.00	29,300.00	29,900.00	27,648.46	33,688
2023-02-10	30,150.00	30,150.00	29,400.00	29,500.00	27,278.58	25,214
2023-02-09	30,500.00	30,500.00	29,800.00	30,100.00	27,833.40	39,585
2023-02-08	31,050.00	31,200.00	30,100.00	30,500.00	28,203.28	33,980
2023-02-07	30,100.00	31,050.00	30,100.00	31,000.00	28,665.63	50,535
2023-02-06	29,300.00	30,700.00	29,250.00	30,100.00	27,833.40	58,676
2023-02-03	29,950.00	30,200.00	29,500.00	29,650.00	27,417.29	32,745
2023-02-02	30,100.00	30,300.00	29,850.00	30,200.00	27,925.87	36,166
2023-02-01	30,350.00	30,600.00	29,600.00	29,750.00	27,509.76	36,129
2023-01-31	29,100.00	30,500.00	28,750.00	30,350.00	28,064.58	87,455
2023-01-30	29,950.00	29,950.00	29,000.00	29,250.00	27,047.41	64,371
2023-01-27	30,500.00	30,500.00	29,650.00	29,900.00	27,648.46	67,204
2023-01-26	31,000.00	31,400.00	30,150.00	30,500.00	28,203.28	58,351
2023-01-25	31,850.00	31,850.00	30,950.00	31,000.00	28,665.63	51,544
2023-01-20	31,800.00	32,150.00	31,450.00	31,850.00	29,451.62	62,804
2023-01-19	30,750.00	32,200.00	30,550.00	31,800.00	29,405.39	253,287
2023-01-18	29,450.00	30,750.00	29,000.00	30,650.00	28,341.98	123,608
2023-01-17	30,100.00	30,700.00	29,350.00	29,450.00	27,232.35	117,690
2023-01-16	29,050.00	29,800.00	28,850.00	29,400.00	27,186.11	59,506
2023-01-13	29,000.00	29,250.00	28,300.00	29,050.00	26,862.47	38,686
2023-01-12	29,300.00	29,350.00	28,900.00	29,000.00	26,816.23	16,339
2023-01-11	29,200.00	29,500.00	28,650.00	29,300.00	27,093.64	30,495
2023-01-10	29,400.00	29,400.00	28,600.00	29,000.00	26,816.23	17,810
2023-01-09	28,700.00	29,750.00	28,300.00	29,000.00	26,816.23	80,121

← NewerPage 11 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.