Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 28,500.00 | 28,600.00 | 27,750.00 | 28,200.00 | 26,076.48 | 33,215 |
| 2023-01-05 | 29,300.00 | 29,300.00 | 28,300.00 | 28,450.00 | 26,307.65 | 25,583 |
| 2023-01-04 | 28,800.00 | 29,400.00 | 28,700.00 | 29,000.00 | 26,816.23 | 37,538 |
| 2023-01-03 | 28,500.00 | 29,300.00 | 28,050.00 | 29,100.00 | 26,908.70 | 58,940 |
| 2023-01-02 | 28,050.00 | 29,800.00 | 27,900.00 | 28,500.00 | 26,353.88 | 107,188 |
| 2022-12-29 | 28,350.00 | 28,500.00 | 27,050.00 | 28,200.00 | 26,076.48 | 48,062 |
| 2022-12-28 | 28,400.00 | 28,850.00 | 27,800.00 | 28,350.00 | 26,215.18 | 34,261 |
| 2022-12-27 | 28,350.00 | 28,850.00 | 28,050.00 | 28,500.00 | 25,799.07 | 51,580 |
| 2022-12-26 | 28,650.00 | 28,750.00 | 28,200.00 | 28,300.00 | 25,618.02 | 45,188 |
| 2022-12-23 | 28,900.00 | 28,950.00 | 28,300.00 | 28,700.00 | 25,980.11 | 33,654 |
| 2022-12-22 | 28,550.00 | 29,350.00 | 28,100.00 | 29,100.00 | 26,342.20 | 87,835 |
| 2022-12-21 | 27,550.00 | 28,700.00 | 27,500.00 | 28,350.00 | 25,663.28 | 56,875 |
| 2022-12-20 | 27,650.00 | 28,150.00 | 27,350.00 | 27,650.00 | 25,029.62 | 52,081 |
| 2022-12-19 | 27,350.00 | 27,650.00 | 27,050.00 | 27,500.00 | 24,893.84 | 27,023 |
| 2022-12-16 | 27,050.00 | 27,600.00 | 27,000.00 | 27,400.00 | 24,803.31 | 26,358 |
| 2022-12-15 | 27,250.00 | 27,650.00 | 27,000.00 | 27,500.00 | 24,893.84 | 35,688 |
| 2022-12-14 | 26,850.00 | 27,250.00 | 26,700.00 | 27,250.00 | 24,667.53 | 43,958 |
| 2022-12-13 | 26,900.00 | 26,900.00 | 26,700.00 | 26,750.00 | 24,214.91 | 37,040 |
| 2022-12-12 | 26,900.00 | 27,000.00 | 26,600.00 | 26,700.00 | 24,169.65 | 16,328 |
| 2022-12-09 | 26,700.00 | 26,900.00 | 26,350.00 | 26,750.00 | 24,214.91 | 23,651 |
| 2022-12-08 | 26,400.00 | 26,900.00 | 26,250.00 | 26,400.00 | 23,898.08 | 31,031 |
| 2022-12-07 | 26,050.00 | 26,650.00 | 26,000.00 | 26,300.00 | 23,807.56 | 20,765 |
| 2022-12-06 | 26,550.00 | 26,800.00 | 26,300.00 | 26,400.00 | 23,898.08 | 17,756 |
| 2022-12-05 | 26,750.00 | 26,800.00 | 26,450.00 | 26,700.00 | 24,169.65 | 21,097 |
| 2022-12-02 | 26,850.00 | 26,850.00 | 26,300.00 | 26,600.00 | 24,079.13 | 19,399 |
| 2022-12-01 | 26,850.00 | 27,000.00 | 26,500.00 | 26,750.00 | 24,214.91 | 22,891 |
| 2022-11-30 | 27,400.00 | 27,400.00 | 26,550.00 | 26,750.00 | 24,214.91 | 19,802 |
| 2022-11-29 | 26,750.00 | 27,000.00 | 26,550.00 | 27,000.00 | 24,441.22 | 13,470 |
| 2022-11-28 | 27,000.00 | 27,000.00 | 26,550.00 | 26,750.00 | 24,214.91 | 26,033 |
| 2022-11-25 | 26,900.00 | 27,050.00 | 26,650.00 | 27,000.00 | 24,441.22 | 28,041 |
| 2022-11-24 | 26,500.00 | 26,850.00 | 26,350.00 | 26,850.00 | 24,305.44 | 36,906 |
| 2022-11-23 | 26,650.00 | 26,650.00 | 26,350.00 | 26,500.00 | 23,988.61 | 15,828 |
| 2022-11-22 | 26,600.00 | 26,800.00 | 26,200.00 | 26,450.00 | 23,943.34 | 61,826 |
| 2022-11-21 | 26,500.00 | 26,500.00 | 25,950.00 | 26,250.00 | 23,762.30 | 16,278 |
| 2022-11-18 | 26,200.00 | 26,500.00 | 26,050.00 | 26,400.00 | 23,898.08 | 14,681 |
| 2022-11-17 | 26,350.00 | 26,650.00 | 26,100.00 | 26,150.00 | 23,671.77 | 23,961 |
| 2022-11-16 | 26,500.00 | 26,650.00 | 25,950.00 | 26,400.00 | 23,898.08 | 29,747 |
| 2022-11-15 | 26,750.00 | 26,750.00 | 26,050.00 | 26,300.00 | 23,807.56 | 40,144 |
| 2022-11-14 | 26,100.00 | 26,400.00 | 25,550.00 | 26,350.00 | 23,852.82 | 32,949 |
| 2022-11-11 | 25,950.00 | 26,150.00 | 25,600.00 | 25,950.00 | 23,490.73 | 33,044 |
| 2022-11-10 | 25,100.00 | 25,800.00 | 25,000.00 | 25,450.00 | 23,038.11 | 39,255 |
| 2022-11-09 | 25,250.00 | 25,600.00 | 25,150.00 | 25,300.00 | 22,902.33 | 13,746 |
| 2022-11-08 | 24,650.00 | 25,250.00 | 24,600.00 | 25,200.00 | 22,811.81 | 21,970 |
| 2022-11-07 | 24,700.00 | 24,850.00 | 24,400.00 | 24,650.00 | 22,313.93 | 23,841 |
| 2022-11-04 | 25,050.00 | 25,450.00 | 24,350.00 | 24,500.00 | 22,178.14 | 57,838 |
| 2022-11-03 | 24,400.00 | 25,150.00 | 24,250.00 | 25,000.00 | 22,630.76 | 24,227 |
| 2022-11-02 | 25,100.00 | 25,100.00 | 24,300.00 | 24,500.00 | 22,178.14 | 26,739 |
| 2022-11-01 | 24,700.00 | 25,100.00 | 24,300.00 | 25,050.00 | 22,676.02 | 29,448 |
| 2022-10-31 | 25,200.00 | 25,200.00 | 24,300.00 | 24,350.00 | 22,042.36 | 31,346 |
| 2022-10-28 | 24,600.00 | 25,150.00 | 24,450.00 | 25,050.00 | 22,676.02 | 33,648 |
| 2022-10-27 | 24,450.00 | 24,800.00 | 24,400.00 | 24,600.00 | 22,268.67 | 21,592 |
| 2022-10-26 | 25,000.00 | 25,200.00 | 24,250.00 | 24,600.00 | 22,268.67 | 42,671 |
| 2022-10-25 | 24,750.00 | 25,450.00 | 24,200.00 | 25,250.00 | 22,857.07 | 46,814 |
| 2022-10-24 | 25,050.00 | 25,400.00 | 24,650.00 | 24,750.00 | 22,404.45 | 29,550 |
| 2022-10-21 | 25,500.00 | 25,600.00 | 24,500.00 | 24,950.00 | 22,585.50 | 45,559 |
| 2022-10-20 | 26,150.00 | 26,150.00 | 25,100.00 | 25,650.00 | 23,219.16 | 23,638 |
| 2022-10-19 | 26,050.00 | 26,350.00 | 25,700.00 | 25,900.00 | 23,445.47 | 29,421 |
| 2022-10-18 | 25,450.00 | 26,250.00 | 25,250.00 | 26,050.00 | 23,581.25 | 36,749 |
| 2022-10-17 | 25,700.00 | 25,800.00 | 25,050.00 | 25,400.00 | 22,992.85 | 37,414 |
| 2022-10-14 | 25,350.00 | 25,900.00 | 24,950.00 | 25,750.00 | 23,309.68 | 18,319 |
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.