Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 28,450.00 | 28,950.00 | 28,100.00 | 28,400.00 | 25,708.54 | 55,747 |
| 2022-07-13 | 27,500.00 | 28,900.00 | 26,950.00 | 28,450.00 | 25,753.80 | 98,965 |
| 2022-07-12 | 27,550.00 | 27,900.00 | 26,900.00 | 27,600.00 | 24,984.36 | 37,886 |
| 2022-07-11 | 26,800.00 | 27,800.00 | 26,800.00 | 27,750.00 | 25,120.14 | 60,088 |
| 2022-07-08 | 27,100.00 | 27,450.00 | 26,400.00 | 26,750.00 | 24,214.91 | 42,529 |
| 2022-07-07 | 26,700.00 | 27,100.00 | 25,450.00 | 26,650.00 | 24,124.39 | 68,064 |
| 2022-07-06 | 27,150.00 | 27,650.00 | 26,400.00 | 26,800.00 | 24,260.17 | 54,124 |
| 2022-07-05 | 26,450.00 | 27,350.00 | 26,250.00 | 27,150.00 | 24,577.01 | 37,759 |
| 2022-07-04 | 26,850.00 | 26,850.00 | 25,650.00 | 26,100.00 | 23,626.51 | 33,103 |
| 2022-07-01 | 27,300.00 | 27,450.00 | 26,150.00 | 26,600.00 | 24,079.13 | 66,702 |
| 2022-06-30 | 28,100.00 | 28,100.00 | 27,100.00 | 27,500.00 | 24,893.84 | 52,097 |
| 2022-06-29 | 27,850.00 | 28,350.00 | 27,450.00 | 27,900.00 | 25,255.93 | 24,636 |
| 2022-06-28 | 27,850.00 | 28,150.00 | 27,150.00 | 28,000.00 | 25,346.45 | 49,222 |
| 2022-06-27 | 27,850.00 | 28,200.00 | 27,600.00 | 27,750.00 | 25,120.14 | 44,486 |
| 2022-06-24 | 26,750.00 | 27,900.00 | 26,750.00 | 27,400.00 | 24,803.31 | 59,384 |
| 2022-06-23 | 28,050.00 | 28,350.00 | 26,500.00 | 27,000.00 | 24,441.22 | 74,879 |
| 2022-06-22 | 29,300.00 | 29,350.00 | 27,850.00 | 28,000.00 | 25,346.45 | 32,678 |
| 2022-06-21 | 28,700.00 | 28,950.00 | 27,850.00 | 28,950.00 | 26,206.42 | 32,506 |
| 2022-06-20 | 29,350.00 | 29,350.00 | 27,550.00 | 28,250.00 | 25,572.76 | 40,264 |
| 2022-06-17 | 27,950.00 | 28,800.00 | 27,800.00 | 28,750.00 | 26,025.37 | 27,098 |
| 2022-06-16 | 28,250.00 | 28,900.00 | 28,000.00 | 28,450.00 | 25,753.80 | 28,932 |
| 2022-06-15 | 29,050.00 | 29,450.00 | 27,700.00 | 28,150.00 | 25,482.24 | 35,211 |
| 2022-06-14 | 29,150.00 | 29,700.00 | 28,400.00 | 29,000.00 | 26,251.68 | 31,185 |
| 2022-06-13 | 30,000.00 | 30,000.00 | 29,200.00 | 29,750.00 | 26,930.60 | 30,260 |
| 2022-06-10 | 29,900.00 | 30,400.00 | 29,700.00 | 30,300.00 | 27,428.48 | 11,539 |
| 2022-06-09 | 29,900.00 | 30,350.00 | 29,350.00 | 30,000.00 | 27,156.91 | 24,384 |
| 2022-06-08 | 31,400.00 | 31,400.00 | 29,900.00 | 30,300.00 | 27,428.48 | 43,326 |
| 2022-06-07 | 31,050.00 | 31,200.00 | 30,850.00 | 31,050.00 | 28,107.40 | 19,648 |
| 2022-06-03 | 30,650.00 | 31,200.00 | 30,650.00 | 31,050.00 | 28,107.40 | 18,870 |
| 2022-06-02 | 30,650.00 | 30,800.00 | 30,200.00 | 30,750.00 | 27,835.83 | 34,086 |
| 2022-05-31 | 30,600.00 | 30,750.00 | 30,050.00 | 30,700.00 | 27,790.57 | 26,269 |
| 2022-05-30 | 30,600.00 | 30,700.00 | 30,150.00 | 30,400.00 | 27,519.00 | 14,069 |
| 2022-05-27 | 30,800.00 | 30,800.00 | 30,050.00 | 30,300.00 | 27,428.48 | 14,613 |
| 2022-05-26 | 30,250.00 | 30,850.00 | 30,050.00 | 30,300.00 | 27,428.48 | 39,517 |
| 2022-05-25 | 29,750.00 | 30,150.00 | 29,200.00 | 30,050.00 | 27,202.17 | 31,710 |
| 2022-05-24 | 30,500.00 | 30,500.00 | 29,100.00 | 29,400.00 | 26,613.77 | 56,780 |
| 2022-05-23 | 30,400.00 | 30,700.00 | 29,950.00 | 30,250.00 | 27,383.22 | 23,367 |
| 2022-05-20 | 30,550.00 | 30,800.00 | 30,000.00 | 30,400.00 | 27,519.00 | 37,723 |
| 2022-05-19 | 30,800.00 | 30,800.00 | 30,000.00 | 30,650.00 | 27,745.31 | 41,432 |
| 2022-05-18 | 31,100.00 | 31,500.00 | 30,850.00 | 31,100.00 | 28,152.67 | 26,151 |
| 2022-05-17 | 31,350.00 | 31,350.00 | 30,500.00 | 31,250.00 | 28,288.45 | 34,341 |
| 2022-05-16 | 31,400.00 | 31,400.00 | 30,900.00 | 31,250.00 | 28,288.45 | 14,571 |
| 2022-05-13 | 30,400.00 | 31,450.00 | 30,400.00 | 31,150.00 | 28,197.93 | 35,567 |
| 2022-05-12 | 30,750.00 | 31,300.00 | 30,000.00 | 30,400.00 | 27,519.00 | 34,189 |
| 2022-05-11 | 31,500.00 | 32,000.00 | 31,050.00 | 31,300.00 | 28,333.71 | 37,549 |
| 2022-05-10 | 30,450.00 | 32,100.00 | 29,250.00 | 32,000.00 | 28,967.37 | 143,438 |
| 2022-05-09 | 31,600.00 | 31,600.00 | 30,050.00 | 30,550.00 | 27,654.79 | 95,544 |
| 2022-05-06 | 31,400.00 | 31,850.00 | 30,800.00 | 31,650.00 | 28,650.54 | 61,623 |
| 2022-05-04 | 32,550.00 | 32,700.00 | 31,100.00 | 31,550.00 | 28,560.02 | 82,727 |
| 2022-05-03 | 32,200.00 | 33,000.00 | 32,000.00 | 32,750.00 | 29,646.30 | 46,555 |
| 2022-05-02 | 31,950.00 | 32,500.00 | 31,950.00 | 32,200.00 | 29,148.42 | 27,786 |
| 2022-04-29 | 32,550.00 | 32,650.00 | 32,050.00 | 32,550.00 | 29,465.25 | 24,999 |
| 2022-04-28 | 32,800.00 | 32,800.00 | 31,600.00 | 32,400.00 | 29,329.46 | 56,502 |
| 2022-04-27 | 32,050.00 | 32,700.00 | 30,700.00 | 32,450.00 | 29,374.73 | 51,242 |
| 2022-04-26 | 32,850.00 | 33,100.00 | 32,500.00 | 32,850.00 | 29,736.82 | 49,890 |
| 2022-04-25 | 32,800.00 | 33,450.00 | 32,550.00 | 32,700.00 | 29,601.03 | 63,888 |
| 2022-04-22 | 33,400.00 | 33,750.00 | 32,900.00 | 33,300.00 | 30,144.17 | 56,525 |
| 2022-04-21 | 34,850.00 | 34,850.00 | 33,550.00 | 33,800.00 | 30,596.79 | 75,188 |
| 2022-04-20 | 33,450.00 | 34,700.00 | 33,000.00 | 34,600.00 | 31,320.97 | 124,901 |
| 2022-04-19 | 34,950.00 | 35,200.00 | 33,150.00 | 33,450.00 | 30,279.96 | 166,651 |
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.