Interojo Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 29,350.00 | 29,600.00 | 28,400.00 | 29,050.00 | 27,386.61 | 236,639 |
| 2024-03-27 | 30,100.00 | 30,250.00 | 28,800.00 | 29,600.00 | 27,905.12 | 187,350 |
| 2024-03-26 | 30,950.00 | 31,150.00 | 30,000.00 | 30,400.00 | 28,659.31 | 109,031 |
| 2024-03-25 | 30,650.00 | 31,300.00 | 30,050.00 | 31,000.00 | 29,224.96 | 210,079 |
| 2024-03-22 | 30,600.00 | 31,950.00 | 27,600.00 | 30,700.00 | 28,942.14 | 747,496 |
| 2024-03-21 | 33,150.00 | 33,900.00 | 32,450.00 | 33,250.00 | 31,346.12 | 129,861 |
| 2024-03-20 | 34,000.00 | 34,200.00 | 32,550.00 | 33,150.00 | 31,251.85 | 105,038 |
| 2024-03-19 | 32,500.00 | 34,550.00 | 32,500.00 | 34,000.00 | 32,053.18 | 220,089 |
| 2024-03-18 | 32,200.00 | 33,400.00 | 31,200.00 | 32,800.00 | 30,921.89 | 172,250 |
| 2024-03-15 | 33,350.00 | 33,350.00 | 31,800.00 | 32,200.00 | 30,356.25 | 133,840 |
| 2024-03-14 | 32,300.00 | 33,750.00 | 32,200.00 | 33,350.00 | 31,440.40 | 235,413 |
| 2024-03-13 | 30,200.00 | 32,700.00 | 30,100.00 | 32,550.00 | 30,686.21 | 465,411 |
| 2024-03-12 | 28,300.00 | 29,500.00 | 28,100.00 | 29,050.00 | 27,386.61 | 117,741 |
| 2024-03-11 | 28,400.00 | 28,900.00 | 28,050.00 | 28,400.00 | 26,773.83 | 37,817 |
| 2024-03-08 | 29,350.00 | 29,350.00 | 28,000.00 | 28,350.00 | 26,726.70 | 89,392 |
| 2024-03-07 | 29,850.00 | 30,350.00 | 28,850.00 | 29,050.00 | 27,386.61 | 75,497 |
| 2024-03-06 | 29,550.00 | 30,150.00 | 29,100.00 | 30,050.00 | 28,329.35 | 159,575 |
| 2024-03-05 | 28,550.00 | 28,950.00 | 28,150.00 | 28,850.00 | 27,198.07 | 60,265 |
| 2024-03-04 | 28,900.00 | 28,900.00 | 28,000.00 | 28,400.00 | 26,773.83 | 70,272 |
| 2024-02-29 | 28,450.00 | 28,800.00 | 28,350.00 | 28,600.00 | 26,962.38 | 23,966 |
| 2024-02-28 | 28,750.00 | 28,950.00 | 28,300.00 | 28,650.00 | 27,009.52 | 55,910 |
| 2024-02-27 | 29,250.00 | 29,800.00 | 28,400.00 | 28,600.00 | 26,962.38 | 117,668 |
| 2024-02-26 | 30,500.00 | 30,500.00 | 29,350.00 | 29,500.00 | 27,810.85 | 83,782 |
| 2024-02-23 | 31,250.00 | 31,650.00 | 30,200.00 | 30,200.00 | 28,470.77 | 145,146 |
| 2024-02-22 | 31,650.00 | 32,100.00 | 31,400.00 | 31,750.00 | 29,932.01 | 75,350 |
| 2024-02-21 | 32,300.00 | 32,350.00 | 31,250.00 | 31,450.00 | 29,649.19 | 76,119 |
| 2024-02-20 | 31,950.00 | 32,450.00 | 31,500.00 | 32,300.00 | 30,450.52 | 121,072 |
| 2024-02-19 | 32,600.00 | 32,800.00 | 31,150.00 | 32,000.00 | 30,167.70 | 209,198 |
| 2024-02-16 | 32,050.00 | 33,500.00 | 31,750.00 | 32,750.00 | 30,874.75 | 215,047 |
| 2024-02-15 | 32,000.00 | 33,350.00 | 31,550.00 | 31,900.00 | 30,073.42 | 242,456 |
| 2024-02-14 | 31,150.00 | 33,650.00 | 30,950.00 | 32,800.00 | 30,921.89 | 296,978 |
| 2024-02-13 | 31,900.00 | 32,000.00 | 30,750.00 | 31,700.00 | 29,884.88 | 148,680 |
| 2024-02-08 | 30,700.00 | 32,300.00 | 30,400.00 | 31,950.00 | 30,120.56 | 239,505 |
| 2024-02-07 | 29,550.00 | 31,050.00 | 28,950.00 | 30,550.00 | 28,800.73 | 181,382 |
| 2024-02-06 | 29,100.00 | 29,750.00 | 28,800.00 | 29,450.00 | 27,763.71 | 92,119 |
| 2024-02-05 | 29,100.00 | 30,600.00 | 28,950.00 | 29,450.00 | 27,763.71 | 185,266 |
| 2024-02-02 | 29,200.00 | 29,850.00 | 28,600.00 | 29,050.00 | 27,386.61 | 109,916 |
| 2024-02-01 | 29,600.00 | 29,950.00 | 28,750.00 | 29,200.00 | 27,528.03 | 179,221 |
| 2024-01-31 | 27,500.00 | 30,200.00 | 27,200.00 | 29,400.00 | 27,716.57 | 337,479 |
| 2024-01-30 | 28,300.00 | 28,350.00 | 26,750.00 | 27,300.00 | 25,736.82 | 100,249 |
| 2024-01-29 | 29,100.00 | 29,100.00 | 27,750.00 | 28,000.00 | 26,396.74 | 63,717 |
| 2024-01-26 | 28,250.00 | 28,950.00 | 27,800.00 | 28,600.00 | 26,962.38 | 29,490 |
| 2024-01-25 | 27,850.00 | 28,150.00 | 27,500.00 | 28,100.00 | 26,491.01 | 29,172 |
| 2024-01-24 | 27,850.00 | 28,150.00 | 27,450.00 | 27,700.00 | 26,113.91 | 37,158 |
| 2024-01-23 | 27,750.00 | 28,250.00 | 27,350.00 | 28,000.00 | 26,396.74 | 43,437 |
| 2024-01-22 | 28,100.00 | 28,200.00 | 27,550.00 | 27,950.00 | 26,349.60 | 104,996 |
| 2024-01-19 | 28,200.00 | 28,350.00 | 27,350.00 | 27,800.00 | 26,208.19 | 82,590 |
| 2024-01-18 | 28,150.00 | 28,700.00 | 27,850.00 | 28,050.00 | 26,443.87 | 42,554 |
| 2024-01-17 | 28,750.00 | 28,800.00 | 28,250.00 | 28,350.00 | 26,726.70 | 38,273 |
| 2024-01-16 | 28,750.00 | 29,200.00 | 28,350.00 | 28,750.00 | 27,103.79 | 23,674 |
| 2024-01-15 | 29,000.00 | 29,400.00 | 28,650.00 | 28,750.00 | 27,103.79 | 45,378 |
| 2024-01-12 | 29,600.00 | 29,850.00 | 29,000.00 | 29,250.00 | 27,575.16 | 51,848 |
| 2024-01-11 | 29,900.00 | 30,000.00 | 29,500.00 | 29,800.00 | 28,093.67 | 23,700 |
| 2024-01-10 | 29,800.00 | 30,200.00 | 29,500.00 | 29,850.00 | 28,140.81 | 40,063 |
| 2024-01-09 | 29,900.00 | 30,050.00 | 29,450.00 | 29,950.00 | 28,235.08 | 50,459 |
| 2024-01-08 | 29,500.00 | 29,950.00 | 29,100.00 | 29,650.00 | 27,952.26 | 40,678 |
| 2024-01-05 | 29,900.00 | 30,200.00 | 29,450.00 | 29,450.00 | 27,763.71 | 68,914 |
| 2024-01-04 | 31,100.00 | 31,100.00 | 29,800.00 | 30,050.00 | 28,329.35 | 123,618 |
| 2024-01-03 | 31,700.00 | 32,100.00 | 30,900.00 | 31,200.00 | 29,413.51 | 57,640 |
| 2024-01-02 | 31,500.00 | 32,350.00 | 31,300.00 | 31,900.00 | 30,073.42 | 54,019 |
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.