Interojo Inc. - 119610.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 04, 2024	28,200	29,550	29,550	29,650	27,850	118,517
April 03, 2024	28,500	28,050	28,050	28,750	27,900	87,859
April 02, 2024	29,250	28,900	28,900	29,500	28,150	132,566
April 01, 2024	29,800	29,400	29,400	29,800	28,550	168,319
March 29, 2024	28,900	29,650	29,650	30,350	28,250	174,465
March 28, 2024	29,350	29,050	29,050	29,600	28,400	236,639
March 27, 2024	30,100	29,600	29,600	30,250	28,800	187,350
March 26, 2024	30,950	30,400	30,400	31,150	30,000	109,031
March 25, 2024	30,650	31,000	31,000	31,300	30,050	210,079
March 22, 2024	30,600	30,700	30,700	31,950	27,600	747,496
March 21, 2024	33,150	33,250	33,250	33,900	32,450	129,861
March 20, 2024	34,000	33,150	33,150	34,200	32,550	105,038
March 19, 2024	32,500	34,000	34,000	34,550	32,500	220,089
March 18, 2024	32,200	32,800	32,800	33,400	31,200	172,250
March 15, 2024	33,350	32,200	32,200	33,350	31,800	133,840
March 14, 2024	32,300	33,350	33,350	33,750	32,200	235,413
March 13, 2024	30,200	32,550	32,550	32,700	30,100	465,411
March 12, 2024	28,300	29,050	29,050	29,500	28,100	117,741
March 11, 2024	28,400	28,400	28,400	28,900	28,050	37,817
March 08, 2024	29,350	28,350	28,350	29,350	28,000	89,392
March 07, 2024	29,850	29,050	29,050	30,350	28,850	75,497
March 06, 2024	29,550	30,050	30,050	30,150	29,100	159,575
March 05, 2024	28,550	28,850	28,850	28,950	28,150	60,265
March 04, 2024	28,900	28,400	28,400	28,900	28,000	70,272
February 29, 2024	28,450	28,600	28,600	28,800	28,350	23,966
February 28, 2024	28,750	28,650	28,650	28,950	28,300	55,910
February 27, 2024	29,250	28,600	28,600	29,800	28,400	117,668
February 26, 2024	30,500	29,500	29,500	30,500	29,350	83,782
February 23, 2024	31,250	30,200	30,200	31,650	30,200	145,146
February 22, 2024	31,650	31,750	31,750	32,100	31,400	75,350
February 21, 2024	32,300	31,450	31,450	32,350	31,250	76,119
February 20, 2024	31,950	32,300	32,300	32,450	31,500	121,072
February 19, 2024	32,600	32,000	32,000	32,800	31,150	209,198
February 16, 2024	32,050	32,750	32,750	33,500	31,750	215,047
February 15, 2024	32,000	31,900	31,900	33,350	31,550	242,456
February 14, 2024	31,150	32,800	32,800	33,650	30,950	296,978
February 13, 2024	31,900	31,700	31,700	32,000	30,750	148,680
February 08, 2024	30,700	31,950	31,950	32,300	30,400	239,505
February 07, 2024	29,550	30,550	30,550	31,050	28,950	181,382
February 06, 2024	29,100	29,450	29,450	29,750	28,800	92,119
February 05, 2024	29,100	29,450	29,450	30,600	28,950	185,266
February 02, 2024	29,200	29,050	29,050	29,850	28,600	109,916
February 01, 2024	29,600	29,200	29,200	29,950	28,750	179,221
January 31, 2024	27,500	29,400	29,400	30,200	27,200	337,479
January 30, 2024	28,300	27,300	27,300	28,350	26,750	100,249
January 29, 2024	29,100	28,000	28,000	29,100	27,750	63,717
January 26, 2024	28,250	28,600	28,600	28,950	27,800	29,490
January 25, 2024	27,850	28,100	28,100	28,150	27,500	29,172
January 24, 2024	27,850	27,700	27,700	28,150	27,450	37,158
January 23, 2024	27,750	28,000	28,000	28,250	27,350	43,437
January 22, 2024	28,100	27,950	27,950	28,200	27,550	104,996
January 19, 2024	28,200	27,800	27,800	28,350	27,350	82,590
January 18, 2024	28,150	28,050	28,050	28,700	27,850	42,554
January 17, 2024	28,750	28,350	28,350	28,800	28,250	38,273
January 16, 2024	28,750	28,750	28,750	29,200	28,350	23,674
January 15, 2024	29,000	28,750	28,750	29,400	28,650	45,378
January 12, 2024	29,600	29,250	29,250	29,850	29,000	51,848
January 11, 2024	29,900	29,800	29,800	30,000	29,500	23,700
January 10, 2024	29,800	29,850	29,850	30,200	29,500	40,063
January 09, 2024	29,900	29,950	29,950	30,050	29,450	50,459

Interojo Inc. (119610.KQ) KOE