Interojo Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	31,950.00	32,250.00	31,450.00	31,600.00	29,790.60	27,863
2023-12-27	31,500.00	32,100.00	31,250.00	31,950.00	30,120.56	42,834
2023-12-26	31,500.00	32,000.00	31,200.00	31,350.00	28,989.27	31,450
2023-12-22	31,450.00	31,850.00	31,000.00	31,700.00	29,312.92	65,593
2023-12-21	31,700.00	31,950.00	31,150.00	31,450.00	29,081.74	82,882
2023-12-20	32,550.00	32,700.00	31,800.00	31,950.00	29,544.09	69,972
2023-12-19	32,650.00	33,100.00	32,150.00	32,550.00	30,098.91	72,034
2023-12-18	32,600.00	33,350.00	32,300.00	32,650.00	30,191.38	48,886
2023-12-15	32,900.00	33,350.00	32,300.00	32,600.00	30,145.15	85,194
2023-12-14	33,700.00	34,150.00	32,400.00	33,050.00	30,561.26	118,478
2023-12-13	33,000.00	33,850.00	32,800.00	33,450.00	30,931.14	113,752
2023-12-12	33,500.00	34,450.00	32,300.00	33,700.00	31,162.31	146,913
2023-12-11	33,500.00	34,900.00	32,650.00	34,000.00	31,439.72	427,994
2023-12-08	31,300.00	33,450.00	31,000.00	32,100.00	29,682.80	616,147
2023-12-07	30,050.00	31,400.00	29,350.00	31,300.00	28,943.04	102,766
2023-12-06	29,500.00	30,150.00	29,300.00	29,750.00	27,509.76	42,761
2023-12-05	29,100.00	29,600.00	28,800.00	29,500.00	27,278.58	41,245
2023-12-04	29,150.00	29,250.00	28,600.00	29,050.00	26,862.47	51,060
2023-12-01	28,800.00	29,300.00	28,700.00	28,900.00	26,723.76	27,816
2023-11-30	29,050.00	29,350.00	28,800.00	28,900.00	26,723.76	32,421
2023-11-29	28,950.00	29,050.00	28,550.00	28,800.00	26,631.29	47,794
2023-11-28	29,350.00	29,350.00	28,600.00	28,700.00	26,538.82	71,595
2023-11-27	30,350.00	30,350.00	29,100.00	29,150.00	26,954.94	112,630
2023-11-24	31,200.00	31,400.00	29,850.00	30,350.00	28,064.58	130,911
2023-11-23	29,800.00	31,700.00	29,700.00	31,200.00	28,850.57	305,408
2023-11-22	29,800.00	30,500.00	28,850.00	29,500.00	27,278.58	296,931
2023-11-21	29,950.00	34,250.00	29,600.00	30,300.00	28,018.34	881,417
2023-11-20	29,300.00	29,950.00	29,050.00	29,600.00	27,371.05	33,646
2023-11-17	30,600.00	30,600.00	29,200.00	29,450.00	27,232.35	51,116
2023-11-16	30,200.00	30,850.00	29,850.00	30,000.00	27,740.93	72,245
2023-11-15	29,550.00	31,000.00	28,700.00	30,350.00	28,064.58	269,382
2023-11-14	30,350.00	30,900.00	27,850.00	29,200.00	27,001.17	183,868
2023-11-13	30,950.00	31,500.00	30,150.00	30,300.00	28,018.34	54,154
2023-11-10	30,950.00	31,850.00	30,450.00	31,100.00	28,758.10	63,837
2023-11-09	32,100.00	32,650.00	31,400.00	31,450.00	29,081.74	16,232
2023-11-08	31,700.00	33,200.00	31,700.00	32,100.00	29,682.80	46,634
2023-11-07	31,300.00	32,750.00	31,250.00	31,700.00	29,312.92	37,394
2023-11-06	31,900.00	31,900.00	30,850.00	31,250.00	28,896.80	28,119
2023-11-03	31,300.00	31,550.00	30,250.00	31,200.00	28,850.57	37,625
2023-11-02	30,150.00	30,900.00	30,100.00	30,600.00	28,295.75	38,844
2023-11-01	30,750.00	30,950.00	30,050.00	30,100.00	27,833.40	33,888
2023-10-31	30,250.00	31,150.00	30,050.00	30,700.00	28,388.22	24,149
2023-10-30	30,500.00	30,800.00	29,750.00	30,250.00	27,972.11	88,771
2023-10-27	30,600.00	31,250.00	30,350.00	30,700.00	28,388.22	17,478
2023-10-26	30,900.00	31,500.00	30,200.00	30,550.00	28,249.52	37,866
2023-10-25	31,800.00	32,250.00	31,050.00	31,550.00	29,174.21	41,369
2023-10-24	30,900.00	31,750.00	30,050.00	31,400.00	29,035.51	64,011
2023-10-23	30,250.00	30,900.00	29,100.00	29,750.00	27,509.76	67,341
2023-10-20	30,650.00	31,100.00	29,000.00	30,250.00	27,972.11	130,125
2023-10-19	32,700.00	32,700.00	30,800.00	31,050.00	28,711.86	82,935
2023-10-18	33,100.00	33,500.00	32,400.00	32,850.00	30,376.32	40,853
2023-10-17	33,000.00	33,550.00	32,750.00	33,550.00	31,023.61	26,855
2023-10-16	33,450.00	34,000.00	33,000.00	33,000.00	30,515.02	32,480
2023-10-13	34,400.00	34,600.00	33,750.00	34,000.00	31,439.72	8,919
2023-10-12	33,250.00	34,700.00	33,250.00	34,400.00	31,809.60	17,686
2023-10-11	34,000.00	34,150.00	33,100.00	33,250.00	30,746.20	40,056
2023-10-10	34,600.00	34,600.00	33,050.00	33,250.00	30,746.20	59,010
2023-10-06	34,700.00	34,750.00	33,700.00	34,050.00	31,485.96	35,593
2023-10-05	35,100.00	35,300.00	34,450.00	34,700.00	32,087.01	33,049
2023-10-04	36,250.00	36,250.00	34,300.00	35,350.00	32,688.06	46,721

← NewerPage 8 of 17 · 967 trading daysOlder →

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.