Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 20,300.00 | 21,200.00 | 20,150.00 | 20,800.00 | 19,969.02 | 58,341 |
| 2025-07-28 | 19,720.00 | 21,100.00 | 19,580.00 | 20,150.00 | 19,344.99 | 99,261 |
| 2025-07-25 | 19,660.00 | 19,980.00 | 19,390.00 | 19,700.00 | 18,912.97 | 39,878 |
| 2025-07-24 | 19,500.00 | 19,700.00 | 19,180.00 | 19,380.00 | 18,605.75 | 34,488 |
| 2025-07-23 | 19,660.00 | 20,250.00 | 19,060.00 | 19,270.00 | 18,500.15 | 68,294 |
| 2025-07-22 | 20,700.00 | 21,150.00 | 19,400.00 | 19,660.00 | 18,874.57 | 89,218 |
| 2025-07-21 | 21,300.00 | 21,400.00 | 19,940.00 | 20,450.00 | 19,633.01 | 86,950 |
| 2025-07-18 | 19,650.00 | 21,250.00 | 19,510.00 | 21,150.00 | 20,305.04 | 145,490 |
| 2025-07-17 | 18,770.00 | 19,890.00 | 18,520.00 | 19,710.00 | 18,922.57 | 129,795 |
| 2025-07-16 | 18,450.00 | 18,850.00 | 18,380.00 | 18,770.00 | 18,020.12 | 69,239 |
| 2025-07-15 | 19,090.00 | 19,090.00 | 18,440.00 | 18,690.00 | 17,943.32 | 48,697 |
| 2025-07-14 | 18,430.00 | 19,160.00 | 18,190.00 | 18,920.00 | 18,164.13 | 88,466 |
| 2025-07-11 | 17,210.00 | 18,450.00 | 17,100.00 | 18,430.00 | 17,693.71 | 142,600 |
| 2025-07-10 | 16,430.00 | 17,410.00 | 16,040.00 | 17,200.00 | 16,512.85 | 130,170 |
| 2025-07-09 | 15,000.00 | 16,480.00 | 14,870.00 | 16,280.00 | 15,629.60 | 121,579 |
| 2025-07-08 | 15,200.00 | 15,200.00 | 14,870.00 | 14,950.00 | 14,352.74 | 48,917 |
| 2025-07-07 | 15,300.00 | 15,300.00 | 15,060.00 | 15,060.00 | 14,458.34 | 53,624 |
| 2025-07-04 | 15,500.00 | 15,500.00 | 15,220.00 | 15,300.00 | 14,688.75 | 37,352 |
| 2025-07-03 | 15,890.00 | 15,890.00 | 15,250.00 | 15,540.00 | 14,919.16 | 108,583 |
| 2025-07-02 | 16,020.00 | 16,130.00 | 15,560.00 | 15,680.00 | 15,053.57 | 80,906 |
| 2025-07-01 | 16,550.00 | 16,620.00 | 16,000.00 | 16,010.00 | 15,370.39 | 93,211 |
| 2025-06-30 | 16,440.00 | 16,600.00 | 16,200.00 | 16,490.00 | 15,831.21 | 27,173 |
| 2025-06-27 | 16,100.00 | 16,580.00 | 16,040.00 | 16,530.00 | 15,869.61 | 43,765 |
| 2025-06-26 | 16,380.00 | 16,390.00 | 16,140.00 | 16,250.00 | 15,600.80 | 20,658 |
| 2025-06-25 | 16,410.00 | 16,670.00 | 16,220.00 | 16,380.00 | 15,725.61 | 84,417 |
| 2025-06-24 | 16,490.00 | 16,550.00 | 16,360.00 | 16,410.00 | 15,754.41 | 36,639 |
| 2025-06-23 | 16,660.00 | 16,660.00 | 16,400.00 | 16,400.00 | 15,744.81 | 37,768 |
| 2025-06-20 | 16,750.00 | 16,800.00 | 16,600.00 | 16,720.00 | 16,052.02 | 39,680 |
| 2025-06-19 | 16,600.00 | 16,810.00 | 16,460.00 | 16,750.00 | 16,080.82 | 50,299 |
| 2025-06-18 | 17,020.00 | 17,370.00 | 16,590.00 | 16,770.00 | 16,100.02 | 110,878 |
| 2025-06-17 | 16,620.00 | 17,300.00 | 16,620.00 | 17,020.00 | 16,340.04 | 96,128 |
| 2025-06-16 | 16,200.00 | 16,800.00 | 16,100.00 | 16,620.00 | 15,956.02 | 76,118 |
| 2025-06-13 | 16,490.00 | 16,640.00 | 16,110.00 | 16,200.00 | 15,552.80 | 58,968 |
| 2025-06-12 | 16,540.00 | 16,710.00 | 16,380.00 | 16,450.00 | 15,792.81 | 81,977 |
| 2025-06-11 | 16,880.00 | 16,880.00 | 16,390.00 | 16,540.00 | 15,879.21 | 69,172 |
| 2025-06-10 | 17,260.00 | 17,280.00 | 16,580.00 | 16,650.00 | 15,984.82 | 90,120 |
| 2025-06-09 | 17,000.00 | 17,620.00 | 16,750.00 | 17,260.00 | 16,570.45 | 77,638 |
| 2025-06-05 | 17,210.00 | 17,210.00 | 16,700.00 | 17,000.00 | 16,320.84 | 81,000 |
| 2025-06-04 | 17,560.00 | 17,710.00 | 17,150.00 | 17,210.00 | 16,522.45 | 119,791 |
| 2025-06-02 | 17,220.00 | 17,870.00 | 17,140.00 | 17,560.00 | 16,858.46 | 158,971 |
| 2025-05-30 | 17,100.00 | 17,580.00 | 17,050.00 | 17,210.00 | 16,522.45 | 107,273 |
| 2025-05-29 | 16,510.00 | 17,280.00 | 16,470.00 | 17,230.00 | 16,541.65 | 141,691 |
| 2025-05-28 | 16,660.00 | 16,900.00 | 16,290.00 | 16,400.00 | 15,744.81 | 152,654 |
| 2025-05-27 | 17,340.00 | 17,340.00 | 16,610.00 | 16,610.00 | 15,946.42 | 193,867 |
| 2025-05-26 | 17,320.00 | 17,390.00 | 17,130.00 | 17,250.00 | 16,560.85 | 159,900 |
| 2025-05-23 | 17,220.00 | 17,680.00 | 17,120.00 | 17,310.00 | 16,618.45 | 209,068 |
| 2025-05-22 | 17,840.00 | 17,910.00 | 17,110.00 | 17,220.00 | 16,532.05 | 146,884 |
| 2025-05-21 | 17,160.00 | 17,980.00 | 17,160.00 | 17,800.00 | 17,088.88 | 177,630 |
| 2025-05-20 | 17,080.00 | 17,600.00 | 17,000.00 | 17,230.00 | 16,541.65 | 142,432 |
| 2025-05-19 | 17,140.00 | 17,340.00 | 16,650.00 | 17,070.00 | 16,388.04 | 153,085 |
| 2025-05-16 | 17,910.00 | 17,950.00 | 16,830.00 | 17,140.00 | 16,455.24 | 268,574 |
| 2025-05-15 | 16,460.00 | 18,110.00 | 16,260.00 | 17,910.00 | 17,194.48 | 432,515 |
| 2025-05-14 | 16,710.00 | 17,790.00 | 16,000.00 | 16,350.00 | 15,696.80 | 472,949 |
| 2025-05-13 | 18,000.00 | 18,500.00 | 15,150.00 | 16,640.00 | 15,975.22 | 1,440,854 |
| 2024-04-05 | 27,500.00 | 28,750.00 | 23,300.00 | 24,900.00 | 23,474.24 | 1,304,707 |
| 2024-04-04 | 28,200.00 | 29,650.00 | 27,850.00 | 29,550.00 | 27,857.98 | 118,517 |
| 2024-04-03 | 28,500.00 | 28,750.00 | 27,900.00 | 28,050.00 | 26,443.87 | 87,859 |
| 2024-04-02 | 29,250.00 | 29,500.00 | 28,150.00 | 28,900.00 | 27,245.20 | 132,566 |
| 2024-04-01 | 29,800.00 | 29,800.00 | 28,550.00 | 29,400.00 | 27,716.57 | 168,319 |
| 2024-03-29 | 28,900.00 | 30,350.00 | 28,250.00 | 29,650.00 | 27,952.26 | 174,465 |
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.