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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Interojo Inc. (119610.KQ) KOE