Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-18 | 33,900.00 | 34,250.00 | 33,000.00 | 34,050.00 | 30,823.09 | 59,261 |
| 2022-04-15 | 33,600.00 | 34,550.00 | 32,850.00 | 33,900.00 | 30,687.31 | 79,079 |
| 2022-04-14 | 33,400.00 | 34,450.00 | 32,850.00 | 33,900.00 | 30,687.31 | 102,220 |
| 2022-04-13 | 32,800.00 | 34,250.00 | 32,650.00 | 33,100.00 | 29,963.13 | 261,198 |
| 2022-04-12 | 33,150.00 | 33,150.00 | 31,250.00 | 32,200.00 | 29,148.42 | 205,529 |
| 2022-04-11 | 31,700.00 | 33,900.00 | 31,400.00 | 33,300.00 | 30,144.17 | 304,042 |
| 2022-04-08 | 31,300.00 | 31,500.00 | 30,850.00 | 31,350.00 | 28,378.97 | 54,747 |
| 2022-04-07 | 31,600.00 | 31,800.00 | 30,850.00 | 31,400.00 | 28,424.23 | 61,421 |
| 2022-04-06 | 31,950.00 | 32,500.00 | 31,400.00 | 31,900.00 | 28,876.85 | 142,944 |
| 2022-04-05 | 30,200.00 | 32,200.00 | 30,000.00 | 32,000.00 | 28,967.37 | 239,200 |
| 2022-04-04 | 30,400.00 | 31,700.00 | 30,000.00 | 30,100.00 | 27,247.43 | 153,146 |
| 2022-04-01 | 30,100.00 | 30,400.00 | 29,550.00 | 30,200.00 | 27,337.96 | 38,909 |
| 2022-03-31 | 29,950.00 | 30,450.00 | 29,550.00 | 30,000.00 | 27,156.91 | 54,638 |
| 2022-03-30 | 29,950.00 | 30,350.00 | 29,450.00 | 29,850.00 | 27,021.13 | 42,966 |
| 2022-03-29 | 29,850.00 | 30,450.00 | 29,650.00 | 29,900.00 | 27,066.39 | 56,575 |
| 2022-03-28 | 30,650.00 | 30,650.00 | 29,500.00 | 30,000.00 | 27,156.91 | 52,289 |
| 2022-03-25 | 31,200.00 | 31,300.00 | 30,400.00 | 30,500.00 | 27,609.53 | 36,522 |
| 2022-03-24 | 30,200.00 | 31,000.00 | 29,650.00 | 30,950.00 | 28,016.88 | 68,709 |
| 2022-03-23 | 30,550.00 | 30,950.00 | 29,650.00 | 30,400.00 | 27,519.00 | 73,787 |
| 2022-03-22 | 29,950.00 | 31,200.00 | 29,800.00 | 30,400.00 | 27,519.00 | 131,032 |
| 2022-03-21 | 30,200.00 | 30,200.00 | 29,300.00 | 29,650.00 | 26,840.08 | 41,174 |
| 2022-03-18 | 29,400.00 | 30,000.00 | 29,250.00 | 29,900.00 | 27,066.39 | 36,089 |
| 2022-03-17 | 29,150.00 | 29,900.00 | 28,850.00 | 29,650.00 | 26,840.08 | 70,206 |
| 2022-03-16 | 29,800.00 | 29,800.00 | 28,400.00 | 28,900.00 | 26,161.16 | 58,188 |
| 2022-03-15 | 29,100.00 | 30,100.00 | 28,700.00 | 29,600.00 | 26,794.82 | 112,651 |
| 2022-03-14 | 29,050.00 | 29,300.00 | 28,600.00 | 28,900.00 | 26,161.16 | 47,817 |
| 2022-03-11 | 28,550.00 | 29,250.00 | 28,350.00 | 29,100.00 | 26,342.20 | 51,758 |
| 2022-03-10 | 28,450.00 | 28,750.00 | 27,750.00 | 28,550.00 | 25,844.33 | 80,633 |
| 2022-03-08 | 28,050.00 | 28,300.00 | 27,500.00 | 27,750.00 | 25,120.14 | 88,422 |
| 2022-03-07 | 29,200.00 | 29,200.00 | 28,250.00 | 28,450.00 | 25,753.80 | 80,100 |
| 2022-03-04 | 29,850.00 | 30,100.00 | 29,250.00 | 29,500.00 | 26,704.30 | 46,492 |
| 2022-03-03 | 29,550.00 | 29,900.00 | 29,200.00 | 29,850.00 | 27,021.13 | 82,832 |
| 2022-03-02 | 30,050.00 | 30,500.00 | 29,200.00 | 29,450.00 | 26,659.04 | 81,785 |
| 2022-02-28 | 29,900.00 | 30,200.00 | 29,100.00 | 30,050.00 | 27,202.17 | 91,132 |
| 2022-02-25 | 30,050.00 | 30,350.00 | 29,200.00 | 29,850.00 | 27,021.13 | 89,308 |
| 2022-02-24 | 30,200.00 | 30,550.00 | 29,500.00 | 29,750.00 | 26,930.60 | 83,016 |
| 2022-02-23 | 30,500.00 | 31,200.00 | 30,150.00 | 30,450.00 | 27,564.27 | 51,588 |
| 2022-02-22 | 30,900.00 | 31,250.00 | 30,350.00 | 30,600.00 | 27,700.05 | 54,318 |
| 2022-02-21 | 30,700.00 | 31,950.00 | 30,400.00 | 31,550.00 | 28,560.02 | 66,226 |
| 2022-02-18 | 31,150.00 | 31,900.00 | 30,650.00 | 31,150.00 | 28,197.93 | 62,642 |
| 2022-02-17 | 31,700.00 | 32,550.00 | 30,450.00 | 31,650.00 | 28,650.54 | 175,872 |
| 2022-02-16 | 31,500.00 | 31,850.00 | 30,700.00 | 31,700.00 | 28,695.80 | 259,842 |
| 2022-02-15 | 29,750.00 | 31,000.00 | 29,050.00 | 30,850.00 | 27,926.36 | 320,495 |
| 2022-02-14 | 27,550.00 | 30,000.00 | 27,550.00 | 29,450.00 | 26,659.04 | 317,240 |
| 2022-02-11 | 27,800.00 | 28,450.00 | 27,500.00 | 27,900.00 | 25,255.93 | 33,408 |
| 2022-02-10 | 28,500.00 | 28,500.00 | 27,650.00 | 27,800.00 | 25,165.40 | 37,910 |
| 2022-02-09 | 28,500.00 | 28,800.00 | 27,950.00 | 28,250.00 | 25,572.76 | 66,488 |
| 2022-02-08 | 28,050.00 | 28,600.00 | 27,800.00 | 28,150.00 | 25,482.24 | 36,432 |
| 2022-02-07 | 27,950.00 | 28,500.00 | 27,850.00 | 28,200.00 | 25,527.50 | 39,450 |
| 2022-02-04 | 26,650.00 | 27,850.00 | 26,650.00 | 27,850.00 | 25,210.67 | 38,580 |
| 2022-02-03 | 27,250.00 | 27,450.00 | 26,500.00 | 27,050.00 | 24,486.48 | 39,977 |
| 2022-01-28 | 26,150.00 | 27,200.00 | 26,150.00 | 26,900.00 | 24,350.70 | 26,950 |
| 2022-01-27 | 26,900.00 | 27,150.00 | 26,200.00 | 26,200.00 | 23,717.04 | 47,643 |
| 2022-01-26 | 27,050.00 | 27,450.00 | 26,900.00 | 26,900.00 | 24,350.70 | 29,157 |
| 2022-01-25 | 27,900.00 | 28,100.00 | 26,900.00 | 27,300.00 | 24,712.79 | 48,720 |
| 2022-01-24 | 28,500.00 | 28,500.00 | 27,200.00 | 27,900.00 | 25,255.93 | 61,629 |
| 2022-01-21 | 27,500.00 | 28,600.00 | 27,500.00 | 28,500.00 | 25,799.07 | 101,188 |
| 2022-01-20 | 27,100.00 | 27,950.00 | 27,050.00 | 27,600.00 | 24,984.36 | 17,164 |
| 2022-01-19 | 27,000.00 | 27,750.00 | 27,000.00 | 27,250.00 | 24,667.53 | 40,330 |
| 2022-01-18 | 27,400.00 | 27,400.00 | 27,100.00 | 27,250.00 | 24,667.53 | 31,626 |
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.