Interojo Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	35,000.00	36,400.00	34,700.00	36,400.00	33,659.00	14,575
2023-09-26	36,250.00	36,750.00	35,100.00	35,650.00	32,965.47	32,144
2023-09-25	36,200.00	36,850.00	35,900.00	36,200.00	33,474.06	21,891
2023-09-22	36,050.00	36,500.00	35,500.00	36,300.00	33,566.53	30,002
2023-09-21	36,500.00	37,100.00	36,100.00	36,850.00	34,075.11	49,025
2023-09-20	37,700.00	37,900.00	36,600.00	37,350.00	34,537.46	34,206
2023-09-19	36,850.00	37,700.00	36,100.00	37,400.00	34,583.69	70,564
2023-09-18	35,600.00	37,350.00	35,250.00	36,900.00	34,121.35	119,586
2023-09-15	33,600.00	36,150.00	33,550.00	35,850.00	33,150.41	117,006
2023-09-14	33,800.00	34,150.00	33,400.00	33,550.00	31,023.61	17,212
2023-09-13	34,500.00	34,800.00	33,400.00	33,450.00	30,931.14	36,719
2023-09-12	36,000.00	36,000.00	34,100.00	34,200.00	31,624.66	96,409
2023-09-11	34,900.00	35,700.00	33,950.00	35,350.00	32,688.06	44,438
2023-09-08	33,800.00	34,800.00	33,750.00	34,700.00	32,087.01	27,014
2023-09-07	33,900.00	34,500.00	33,500.00	33,500.00	30,977.37	22,441
2023-09-06	34,100.00	34,900.00	33,900.00	33,900.00	31,347.25	28,880
2023-09-05	35,200.00	35,250.00	34,100.00	34,400.00	31,809.60	35,689
2023-09-04	35,250.00	35,500.00	34,650.00	35,200.00	32,549.36	34,705
2023-09-01	36,500.00	36,550.00	35,050.00	35,250.00	32,595.59	71,454
2023-08-31	35,800.00	36,900.00	34,700.00	36,500.00	33,751.47	57,701
2023-08-30	36,300.00	36,500.00	35,750.00	35,800.00	33,104.18	24,627
2023-08-29	34,850.00	35,950.00	34,850.00	35,950.00	33,242.88	19,140
2023-08-28	35,000.00	35,800.00	34,750.00	35,250.00	32,595.59	31,107
2023-08-25	35,600.00	37,450.00	34,950.00	34,950.00	32,318.18	74,864
2023-08-24	36,100.00	36,700.00	35,550.00	36,200.00	33,474.06	54,766
2023-08-23	34,900.00	36,100.00	34,900.00	35,950.00	33,242.88	64,343
2023-08-22	35,000.00	35,550.00	34,750.00	34,900.00	32,271.95	40,954
2023-08-21	35,300.00	35,700.00	34,750.00	35,000.00	32,364.42	35,339
2023-08-18	34,500.00	36,000.00	33,700.00	35,300.00	32,641.83	114,827
2023-08-17	33,900.00	34,550.00	32,700.00	34,500.00	31,902.07	44,462
2023-08-16	34,400.00	34,400.00	33,500.00	33,900.00	31,347.25	17,613
2023-08-14	34,500.00	34,800.00	33,200.00	34,400.00	31,809.60	31,303
2023-08-11	33,250.00	34,600.00	33,000.00	34,300.00	31,717.13	64,127
2023-08-10	32,900.00	33,950.00	32,750.00	33,400.00	30,884.90	33,694
2023-08-09	33,100.00	33,350.00	32,600.00	33,300.00	30,792.43	16,348
2023-08-08	33,750.00	34,200.00	33,100.00	33,400.00	30,884.90	24,951
2023-08-07	33,300.00	34,200.00	32,800.00	34,050.00	31,485.96	34,430
2023-08-04	33,200.00	34,000.00	33,200.00	33,300.00	30,792.43	19,623
2023-08-03	32,750.00	34,000.00	32,500.00	33,350.00	30,838.67	35,633
2023-08-02	33,450.00	33,650.00	32,600.00	32,750.00	30,283.85	76,860
2023-08-01	34,500.00	34,500.00	33,250.00	33,700.00	31,162.31	58,994
2023-07-31	35,250.00	35,250.00	34,400.00	34,500.00	31,902.07	37,680
2023-07-28	35,400.00	35,400.00	34,300.00	35,250.00	32,595.59	37,988
2023-07-27	34,550.00	35,950.00	33,750.00	35,200.00	32,549.36	79,633
2023-07-26	34,500.00	35,150.00	33,300.00	33,800.00	31,254.78	93,579
2023-07-25	33,400.00	34,200.00	33,400.00	33,750.00	31,208.55	35,622
2023-07-24	34,650.00	35,150.00	33,250.00	33,750.00	31,208.55	103,651
2023-07-21	35,350.00	35,350.00	34,500.00	35,000.00	32,364.42	48,370
2023-07-20	35,000.00	35,550.00	34,650.00	34,850.00	32,225.72	49,386
2023-07-19	35,100.00	35,700.00	34,100.00	34,850.00	32,225.72	155,244
2023-07-18	32,500.00	34,750.00	32,450.00	34,500.00	31,902.07	122,398
2023-07-17	33,000.00	33,250.00	32,400.00	32,500.00	30,052.68	92,322
2023-07-14	33,850.00	34,000.00	31,850.00	33,350.00	30,838.67	205,929
2023-07-13	33,500.00	34,300.00	33,100.00	34,100.00	31,532.19	50,248
2023-07-12	33,550.00	33,900.00	33,000.00	33,300.00	30,792.43	21,545
2023-07-11	33,650.00	34,350.00	33,000.00	33,350.00	30,838.67	46,140
2023-07-10	33,850.00	34,200.00	31,400.00	33,750.00	31,208.55	64,942
2023-07-07	34,900.00	35,000.00	33,950.00	34,000.00	31,439.72	56,508
2023-07-06	34,800.00	36,850.00	33,950.00	34,900.00	32,271.95	127,204
2023-07-05	35,850.00	35,900.00	34,800.00	34,800.00	32,179.48	69,243

← NewerPage 9 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.