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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,700	18,630	18,630	19,000	17,700	88,487
February 19, 2026	17,580	18,650	18,650	18,780	17,450	114,165
February 13, 2026	18,150	17,570	17,570	18,150	17,470	66,326
February 12, 2026	18,240	18,100	18,100	18,590	17,720	68,915
February 11, 2026	18,500	18,310	18,310	18,750	18,060	73,865
February 10, 2026	18,990	18,450	18,450	18,990	18,400	92,908
February 09, 2026	18,980	18,770	18,770	19,360	17,360	195,528
February 06, 2026	19,200	18,580	18,580	20,250	17,790	320,488
February 05, 2026	18,680	19,240	19,240	19,630	18,560	139,158
February 04, 2026	18,590	18,680	18,680	18,780	18,310	76,173
February 03, 2026	18,010	18,610	18,610	18,650	17,810	89,775
February 02, 2026	17,600	18,010	18,010	18,210	17,600	289,618
January 30, 2026	18,010	17,550	17,550	18,210	17,480	110,832
January 29, 2026	16,950	18,250	18,250	18,550	16,950	299,928
January 28, 2026	16,250	16,520	16,520	16,530	16,100	40,788
January 27, 2026	15,730	16,100	16,100	16,100	15,650	46,188
January 26, 2026	15,390	15,910	15,910	15,970	15,390	62,883
January 23, 2026	15,440	15,540	15,540	15,590	15,310	42,062
January 22, 2026	15,150	15,440	15,440	15,440	14,990	56,399
January 21, 2026	15,530	15,150	15,150	15,530	14,980	89,939
January 20, 2026	15,570	15,380	15,380	15,650	15,380	62,783
January 19, 2026	16,090	15,570	15,570	16,090	15,500	78,593
January 16, 2026	15,660	16,090	16,090	16,350	15,500	64,059
January 15, 2026	15,200	15,660	15,660	15,930	15,200	86,473
January 14, 2026	15,190	15,200	15,200	15,440	15,100	32,717
January 13, 2026	15,730	15,190	15,190	15,730	15,100	69,392
January 12, 2026	15,850	15,730	15,730	16,000	15,600	37,921
January 09, 2026	15,920	16,010	16,010	16,120	15,800	21,069
January 08, 2026	15,690	15,920	15,920	16,200	15,670	53,885
January 07, 2026	15,800	15,690	15,690	15,820	15,590	33,072
January 06, 2026	15,800	15,800	15,800	16,450	15,710	54,243
January 05, 2026	16,160	15,800	15,800	16,350	15,700	51,686
January 02, 2026	16,490	16,160	16,160	16,940	15,850	74,524
December 30, 2025	15,700	16,010	16,010	16,130	15,610	49,552
December 29, 2025	16,000	15,790	15,790	16,120	15,660	48,935
December 26, 2025	16,510	16,270	16,270	16,510	16,130	37,792
December 24, 2025	16,520	16,420	16,420	16,790	16,300	27,216
December 23, 2025	16,950	16,590	16,590	17,040	16,490	33,242
December 22, 2025	17,700	16,950	16,950	17,700	16,900	38,657
December 19, 2025	17,420	17,330	17,330	17,680	17,150	18,641
December 18, 2025	17,450	17,250	17,250	17,580	17,160	18,863
December 17, 2025	17,580	17,670	17,670	17,740	17,310	29,359
December 16, 2025	17,490	17,520	17,520	17,680	16,970	36,394
December 15, 2025	16,990	17,220	17,220	17,390	16,840	72,409
December 12, 2025	17,170	16,830	16,830	17,170	16,700	60,366
December 11, 2025	16,710	17,000	17,000	17,200	16,670	40,772
December 10, 2025	16,960	16,710	16,710	17,130	16,710	21,747
December 09, 2025	16,830	17,150	17,150	17,200	16,660	29,484
December 08, 2025	16,780	16,830	16,830	17,070	16,660	40,641
December 05, 2025	17,300	16,780	16,780	17,300	16,630	38,392
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

Interojo Inc. (119610.KQ) KOE