Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 26,950.00 | 27,150.00 | 26,500.00 | 27,100.00 | 24,531.74 | 56,440 |
| 2022-01-14 | 26,900.00 | 27,150.00 | 26,350.00 | 26,900.00 | 24,350.70 | 86,316 |
| 2022-01-13 | 27,450.00 | 27,900.00 | 26,600.00 | 27,050.00 | 24,486.48 | 113,789 |
| 2022-01-12 | 27,950.00 | 27,950.00 | 27,350.00 | 27,550.00 | 24,939.10 | 38,729 |
| 2022-01-11 | 28,600.00 | 28,600.00 | 27,350.00 | 27,400.00 | 24,803.31 | 39,046 |
| 2022-01-10 | 28,300.00 | 28,400.00 | 27,750.00 | 28,400.00 | 25,708.54 | 38,256 |
| 2022-01-07 | 28,150.00 | 28,350.00 | 27,600.00 | 28,050.00 | 25,391.71 | 55,883 |
| 2022-01-06 | 28,700.00 | 28,850.00 | 27,600.00 | 27,750.00 | 25,120.14 | 100,469 |
| 2022-01-05 | 29,050.00 | 29,450.00 | 28,500.00 | 28,700.00 | 25,980.11 | 44,515 |
| 2022-01-04 | 28,900.00 | 29,900.00 | 28,600.00 | 28,950.00 | 26,206.42 | 113,633 |
| 2022-01-03 | 27,800.00 | 29,100.00 | 27,350.00 | 28,900.00 | 26,161.16 | 112,643 |
| 2021-12-30 | 27,050.00 | 27,400.00 | 27,050.00 | 27,400.00 | 24,803.31 | 16,257 |
| 2021-12-29 | 27,100.00 | 27,550.00 | 27,050.00 | 27,150.00 | 24,577.01 | 16,479 |
| 2021-12-28 | 27,899.99 | 28,249.99 | 27,500.00 | 27,500.00 | 23,998.36 | 64,162 |
| 2021-12-27 | 27,650.00 | 27,849.99 | 27,350.00 | 27,700.00 | 24,172.90 | 25,475 |
| 2021-12-24 | 27,250.00 | 27,450.00 | 27,050.00 | 27,300.00 | 23,823.83 | 32,103 |
| 2021-12-23 | 27,100.00 | 27,200.00 | 26,650.00 | 26,900.00 | 23,474.76 | 23,487 |
| 2021-12-22 | 27,250.00 | 27,450.00 | 26,900.00 | 26,900.00 | 23,474.76 | 16,436 |
| 2021-12-21 | 27,150.00 | 27,300.00 | 26,550.00 | 27,250.00 | 23,780.20 | 35,430 |
| 2021-12-20 | 27,200.00 | 27,500.00 | 27,050.00 | 27,150.00 | 23,692.93 | 18,701 |
| 2021-12-17 | 27,849.99 | 27,849.99 | 27,400.00 | 27,600.00 | 24,085.63 | 18,527 |
| 2021-12-16 | 27,899.99 | 27,899.99 | 27,450.00 | 27,750.00 | 24,216.53 | 28,565 |
| 2021-12-15 | 27,300.00 | 27,800.00 | 27,200.00 | 27,700.00 | 24,172.90 | 18,188 |
| 2021-12-14 | 27,300.00 | 27,999.99 | 27,100.00 | 27,500.00 | 23,998.36 | 33,049 |
| 2021-12-13 | 27,250.00 | 27,500.00 | 27,050.00 | 27,300.00 | 23,823.83 | 17,222 |
| 2021-12-10 | 27,150.00 | 27,500.00 | 27,100.00 | 27,250.00 | 23,780.20 | 12,634 |
| 2021-12-09 | 27,600.00 | 27,750.00 | 27,300.00 | 27,400.00 | 23,911.10 | 20,964 |
| 2021-12-08 | 27,949.99 | 28,049.99 | 27,350.00 | 27,350.00 | 23,867.46 | 37,082 |
| 2021-12-07 | 27,600.00 | 27,650.00 | 27,150.00 | 27,550.00 | 24,042.00 | 26,700 |
| 2021-12-06 | 26,700.00 | 27,800.00 | 26,400.00 | 27,100.00 | 23,649.30 | 53,889 |
| 2021-12-03 | 26,100.00 | 27,100.00 | 25,800.00 | 27,000.00 | 23,562.03 | 42,190 |
| 2021-12-02 | 25,100.00 | 26,050.00 | 25,100.00 | 26,050.00 | 22,732.99 | 25,842 |
| 2021-12-01 | 24,700.00 | 25,850.00 | 24,700.00 | 25,650.00 | 22,383.93 | 38,109 |
| 2021-11-30 | 26,300.00 | 26,300.00 | 24,800.00 | 25,000.00 | 21,816.69 | 60,303 |
| 2021-11-29 | 25,600.00 | 26,200.00 | 25,300.00 | 25,850.00 | 22,558.46 | 53,899 |
| 2021-11-26 | 26,900.00 | 27,400.00 | 26,000.00 | 26,350.00 | 22,994.80 | 75,876 |
| 2021-11-25 | 27,600.00 | 27,600.00 | 26,800.00 | 27,050.00 | 23,605.66 | 24,088 |
| 2021-11-24 | 26,400.00 | 27,300.00 | 26,350.00 | 27,250.00 | 23,780.20 | 41,487 |
| 2021-11-23 | 27,300.00 | 27,450.00 | 26,200.00 | 26,600.00 | 23,212.96 | 79,015 |
| 2021-11-22 | 27,700.00 | 27,899.99 | 26,850.00 | 27,300.00 | 23,823.83 | 66,091 |
| 2021-11-19 | 27,949.99 | 28,549.99 | 27,600.00 | 27,899.99 | 24,347.43 | 91,667 |
| 2021-11-18 | 27,849.99 | 28,199.99 | 27,000.00 | 27,949.99 | 24,391.06 | 93,651 |
| 2021-11-17 | 28,799.99 | 28,799.99 | 27,300.00 | 27,999.99 | 24,434.70 | 80,873 |
| 2021-11-16 | 28,349.99 | 28,849.99 | 28,049.99 | 28,449.99 | 24,827.40 | 48,983 |
| 2021-11-15 | 28,549.99 | 28,549.99 | 27,800.00 | 28,199.99 | 24,609.23 | 33,638 |
| 2021-11-12 | 28,649.99 | 28,699.99 | 27,849.99 | 28,299.99 | 24,696.50 | 31,383 |
| 2021-11-11 | 27,800.00 | 28,849.99 | 27,450.00 | 27,949.99 | 24,391.06 | 69,904 |
| 2021-11-10 | 28,699.99 | 28,849.99 | 27,200.00 | 27,800.00 | 24,260.16 | 176,404 |
| 2021-11-09 | 29,149.99 | 29,349.99 | 28,399.99 | 28,699.99 | 25,045.56 | 78,785 |
| 2021-11-08 | 29,849.99 | 29,849.99 | 28,949.99 | 29,399.99 | 25,656.43 | 55,592 |
| 2021-11-05 | 30,249.99 | 30,249.99 | 29,349.99 | 29,749.99 | 25,961.87 | 62,086 |
| 2021-11-04 | 30,749.99 | 30,799.99 | 29,649.99 | 29,949.99 | 26,136.40 | 79,950 |
| 2021-11-03 | 30,699.99 | 31,099.99 | 29,649.99 | 29,999.99 | 26,180.03 | 138,991 |
| 2021-11-02 | 30,649.99 | 31,499.99 | 30,149.99 | 30,399.99 | 26,529.10 | 142,017 |
| 2021-11-01 | 29,499.99 | 30,399.99 | 28,799.99 | 29,799.99 | 26,005.50 | 99,481 |
| 2021-10-29 | 30,249.99 | 30,249.99 | 29,199.99 | 29,499.99 | 25,743.70 | 63,600 |
| 2021-10-28 | 30,899.99 | 31,249.99 | 29,699.99 | 30,199.99 | 26,354.57 | 86,210 |
| 2021-10-27 | 30,799.99 | 31,049.99 | 30,349.99 | 30,949.99 | 27,009.07 | 56,490 |
| 2021-10-26 | 31,249.99 | 31,599.99 | 30,549.99 | 30,999.99 | 27,052.70 | 112,434 |
| 2021-10-25 | 31,549.99 | 31,849.99 | 31,049.99 | 31,849.99 | 27,794.47 | 55,297 |
← NewerPage 16 of 16 · 960 trading days
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.