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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,380	17,180	17,180	17,380	17,020	16,145
December 03, 2025	17,340	17,250	17,250	17,470	17,150	22,956
December 02, 2025	17,470	17,340	17,340	17,470	17,080	32,789
December 01, 2025	17,050	17,520	17,520	17,740	16,870	46,894
November 28, 2025	16,350	17,040	17,040	17,130	16,230	49,411
November 27, 2025	15,650	16,340	16,340	16,620	15,600	76,335
November 26, 2025	15,690	15,600	15,600	15,690	15,480	27,066
November 25, 2025	15,500	15,610	15,610	15,650	15,360	33,722
November 24, 2025	15,600	15,350	15,350	15,600	15,240	47,646
November 21, 2025	15,700	15,340	15,340	15,700	15,130	12,423
November 20, 2025	15,740	15,540	15,540	15,850	15,500	40,121
November 19, 2025	16,000	15,540	15,540	16,150	15,420	17,664
November 18, 2025	16,620	15,900	15,900	16,620	15,800	27,074
November 17, 2025	16,290	16,470	16,470	16,960	16,160	17,048
November 14, 2025	16,390	16,100	16,100	16,440	16,010	36,407
November 13, 2025	16,450	16,200	16,200	16,450	16,070	27,256
November 12, 2025	16,440	16,300	16,300	16,440	16,030	14,481
November 11, 2025	16,690	16,090	16,090	16,790	15,980	17,615
November 10, 2025	16,250	16,600	16,600	16,790	15,530	41,205
November 07, 2025	17,390	16,900	16,900	17,390	16,900	21,494
November 06, 2025	17,020	17,250	17,250	17,410	17,010	9,476
November 05, 2025	17,730	17,120	17,120	17,730	16,840	26,969
November 04, 2025	17,680	17,380	17,380	17,680	17,190	17,634
November 03, 2025	17,220	17,590	17,590	17,670	17,090	16,142
October 31, 2025	17,120	17,150	17,150	17,270	16,910	20,169
October 30, 2025	17,260	17,250	17,250	17,450	16,750	37,519
October 29, 2025	17,380	17,260	17,260	17,530	16,920	30,555
October 28, 2025	17,270	17,150	17,150	17,270	16,740	14,815
October 27, 2025	17,090	16,830	16,830	17,440	16,770	57,889
October 24, 2025	17,470	17,250	17,250	17,470	17,030	18,906
October 23, 2025	17,740	17,200	17,200	17,740	17,150	22,927
October 22, 2025	17,380	17,710	17,710	17,780	17,110	22,028
October 21, 2025	17,500	17,440	17,440	17,760	17,200	19,391
October 20, 2025	17,900	17,300	17,300	17,900	17,150	34,003
October 17, 2025	17,680	17,600	17,600	17,780	17,430	12,654
October 16, 2025	17,420	17,880	17,880	17,880	17,210	24,698
October 15, 2025	17,700	17,430	17,430	18,000	17,330	42,433
October 14, 2025	17,980	17,570	17,570	17,980	17,350	21,452
October 13, 2025	18,080	17,700	17,700	18,080	17,500	24,625
October 10, 2025	17,900	18,960	18,960	18,960	17,140	72,178
October 02, 2025	18,180	17,900	17,900	18,190	17,700	26,165
October 01, 2025	18,050	17,920	17,920	18,300	17,840	19,945
September 30, 2025	18,050	18,010	18,010	18,220	18,000	7,154
September 29, 2025	18,090	18,070	18,070	18,320	17,990	14,147
September 26, 2025	18,780	18,090	18,090	18,780	17,960	28,527
September 25, 2025	19,120	18,900	18,900	19,120	18,660	15,001
September 24, 2025	20,150	19,080	19,080	20,200	18,760	67,551
September 23, 2025	18,710	19,050	19,050	19,200	18,600	12,625
September 22, 2025	19,210	18,700	18,700	19,210	18,150	87,267
September 19, 2025	19,270	19,210	19,210	19,270	19,000	12,067
September 18, 2025	19,210	19,230	19,230	19,510	19,070	28,140
September 17, 2025	20,050	19,180	19,180	20,050	19,070	32,118
September 16, 2025	19,990	19,970	19,970	20,300	19,830	16,725
September 15, 2025	20,100	20,000	20,000	20,100	19,710	16,453
September 12, 2025	20,000	20,100	20,100	20,300	19,940	25,219
September 11, 2025	19,790	20,250	20,250	20,250	19,790	22,703
September 10, 2025	20,700	20,050	20,050	20,700	19,970	51,335
September 09, 2025	20,500	20,500	20,500	20,700	19,970	23,981
September 08, 2025	20,450	20,300	20,300	20,850	19,980	42,686
September 05, 2025	20,700	20,750	20,750	21,000	20,200	44,969

Interojo Inc. (119610.KQ) KOE