Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 25,500.00 | 26,000.00 | 24,750.00 | 24,900.00 | 22,540.24 | 37,393 |
| 2022-10-12 | 25,800.00 | 25,950.00 | 25,050.00 | 25,750.00 | 23,309.68 | 31,832 |
| 2022-10-11 | 26,150.00 | 26,550.00 | 25,350.00 | 26,100.00 | 23,626.51 | 37,810 |
| 2022-10-07 | 26,200.00 | 26,900.00 | 25,800.00 | 26,600.00 | 24,079.13 | 38,745 |
| 2022-10-06 | 25,300.00 | 26,150.00 | 25,050.00 | 26,000.00 | 23,535.99 | 14,730 |
| 2022-10-05 | 25,750.00 | 25,750.00 | 24,650.00 | 25,300.00 | 22,902.33 | 15,957 |
| 2022-10-04 | 24,850.00 | 25,350.00 | 24,550.00 | 25,300.00 | 22,902.33 | 23,724 |
| 2022-09-30 | 24,450.00 | 24,750.00 | 23,700.00 | 24,000.00 | 21,725.53 | 19,448 |
| 2022-09-29 | 25,100.00 | 25,700.00 | 24,450.00 | 24,450.00 | 22,132.88 | 20,389 |
| 2022-09-28 | 25,250.00 | 25,450.00 | 24,400.00 | 25,100.00 | 22,721.28 | 30,637 |
| 2022-09-27 | 25,100.00 | 25,250.00 | 24,650.00 | 25,100.00 | 22,721.28 | 37,479 |
| 2022-09-26 | 25,650.00 | 26,050.00 | 24,750.00 | 25,100.00 | 22,721.28 | 39,362 |
| 2022-09-23 | 26,800.00 | 26,800.00 | 25,900.00 | 25,950.00 | 23,490.73 | 21,052 |
| 2022-09-22 | 26,200.00 | 26,650.00 | 26,000.00 | 26,600.00 | 24,079.13 | 16,813 |
| 2022-09-21 | 26,650.00 | 26,650.00 | 26,100.00 | 26,600.00 | 24,079.13 | 19,290 |
| 2022-09-20 | 26,850.00 | 26,900.00 | 26,500.00 | 26,700.00 | 24,169.65 | 8,003 |
| 2022-09-19 | 27,000.00 | 27,300.00 | 26,200.00 | 26,500.00 | 23,988.61 | 23,667 |
| 2022-09-16 | 27,550.00 | 27,600.00 | 27,050.00 | 27,100.00 | 24,531.74 | 17,242 |
| 2022-09-15 | 28,050.00 | 28,250.00 | 27,300.00 | 27,400.00 | 24,803.31 | 38,821 |
| 2022-09-14 | 27,450.00 | 28,400.00 | 27,350.00 | 28,050.00 | 25,391.71 | 28,642 |
| 2022-09-13 | 28,550.00 | 28,600.00 | 27,650.00 | 27,800.00 | 25,165.40 | 40,240 |
| 2022-09-08 | 27,450.00 | 27,800.00 | 26,950.00 | 27,800.00 | 25,165.40 | 40,693 |
| 2022-09-07 | 27,850.00 | 27,850.00 | 26,750.00 | 26,900.00 | 24,350.70 | 31,110 |
| 2022-09-06 | 27,350.00 | 27,900.00 | 27,350.00 | 27,650.00 | 25,029.62 | 12,632 |
| 2022-09-05 | 28,000.00 | 28,300.00 | 27,300.00 | 27,350.00 | 24,758.05 | 32,163 |
| 2022-09-02 | 28,000.00 | 28,700.00 | 28,000.00 | 28,150.00 | 25,482.24 | 33,653 |
| 2022-09-01 | 28,600.00 | 28,750.00 | 28,000.00 | 28,000.00 | 25,346.45 | 45,455 |
| 2022-08-31 | 28,200.00 | 28,750.00 | 28,000.00 | 28,750.00 | 26,025.37 | 40,059 |
| 2022-08-30 | 28,300.00 | 28,450.00 | 27,700.00 | 28,300.00 | 25,618.02 | 22,872 |
| 2022-08-29 | 27,500.00 | 28,300.00 | 27,400.00 | 27,950.00 | 25,301.19 | 38,124 |
| 2022-08-26 | 28,700.00 | 28,700.00 | 27,950.00 | 28,550.00 | 25,844.33 | 29,672 |
| 2022-08-25 | 27,700.00 | 28,800.00 | 27,700.00 | 28,500.00 | 25,799.07 | 52,750 |
| 2022-08-24 | 27,750.00 | 28,050.00 | 27,350.00 | 27,700.00 | 25,074.88 | 40,454 |
| 2022-08-23 | 28,200.00 | 28,550.00 | 27,500.00 | 27,750.00 | 25,120.14 | 59,511 |
| 2022-08-22 | 29,250.00 | 29,250.00 | 28,550.00 | 28,550.00 | 25,844.33 | 28,525 |
| 2022-08-19 | 29,500.00 | 29,900.00 | 29,050.00 | 29,350.00 | 26,568.51 | 30,762 |
| 2022-08-18 | 29,200.00 | 29,700.00 | 28,750.00 | 29,650.00 | 26,840.08 | 20,906 |
| 2022-08-17 | 30,300.00 | 30,300.00 | 29,150.00 | 29,200.00 | 26,432.73 | 51,554 |
| 2022-08-16 | 30,000.00 | 30,700.00 | 29,750.00 | 30,450.00 | 27,564.27 | 44,525 |
| 2022-08-12 | 29,550.00 | 30,500.00 | 29,100.00 | 30,400.00 | 27,519.00 | 112,652 |
| 2022-08-11 | 29,050.00 | 29,350.00 | 28,550.00 | 29,250.00 | 26,477.99 | 55,677 |
| 2022-08-10 | 29,250.00 | 29,300.00 | 28,700.00 | 28,700.00 | 25,980.11 | 55,399 |
| 2022-08-09 | 27,950.00 | 29,550.00 | 27,900.00 | 29,500.00 | 26,704.30 | 143,608 |
| 2022-08-08 | 28,750.00 | 29,150.00 | 27,900.00 | 27,950.00 | 25,301.19 | 64,690 |
| 2022-08-05 | 28,300.00 | 28,650.00 | 27,850.00 | 28,350.00 | 25,663.28 | 41,764 |
| 2022-08-04 | 27,500.00 | 28,250.00 | 27,300.00 | 28,250.00 | 25,572.76 | 59,132 |
| 2022-08-03 | 27,300.00 | 27,500.00 | 27,000.00 | 27,300.00 | 24,712.79 | 31,257 |
| 2022-08-02 | 27,050.00 | 27,500.00 | 26,900.00 | 27,300.00 | 24,712.79 | 33,937 |
| 2022-08-01 | 27,700.00 | 27,700.00 | 26,700.00 | 27,050.00 | 24,486.48 | 90,494 |
| 2022-07-29 | 28,650.00 | 29,000.00 | 27,250.00 | 27,700.00 | 25,074.88 | 108,126 |
| 2022-07-28 | 29,050.00 | 29,300.00 | 28,000.00 | 28,600.00 | 25,889.59 | 34,376 |
| 2022-07-27 | 28,600.00 | 29,300.00 | 28,300.00 | 29,000.00 | 26,251.68 | 38,079 |
| 2022-07-26 | 28,550.00 | 29,000.00 | 28,500.00 | 28,600.00 | 25,889.59 | 12,524 |
| 2022-07-25 | 28,550.00 | 29,050.00 | 28,550.00 | 28,700.00 | 25,980.11 | 19,504 |
| 2022-07-22 | 28,850.00 | 28,850.00 | 28,250.00 | 28,450.00 | 25,753.80 | 31,000 |
| 2022-07-21 | 29,700.00 | 29,700.00 | 28,800.00 | 28,850.00 | 26,115.90 | 52,368 |
| 2022-07-20 | 29,000.00 | 29,800.00 | 28,550.00 | 29,700.00 | 26,885.34 | 69,076 |
| 2022-07-19 | 27,600.00 | 29,350.00 | 27,600.00 | 29,150.00 | 26,387.47 | 45,673 |
| 2022-07-18 | 28,000.00 | 28,800.00 | 27,550.00 | 27,850.00 | 25,210.67 | 38,019 |
| 2022-07-15 | 28,400.00 | 28,950.00 | 27,550.00 | 27,750.00 | 25,120.14 | 53,568 |
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.