Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 17,240.00 | 17,240.00 | 16,500.00 | 16,800.00 | 16,800.00 | 24,431 |
| 2024-07-30 | 17,160.00 | 17,370.00 | 17,000.00 | 17,070.00 | 17,070.00 | 8,470 |
| 2024-07-29 | 16,740.00 | 17,230.00 | 16,720.00 | 17,160.00 | 17,160.00 | 9,198 |
| 2024-07-26 | 17,000.00 | 17,400.00 | 16,600.00 | 16,740.00 | 16,740.00 | 13,630 |
| 2024-07-25 | 17,140.00 | 17,250.00 | 16,640.00 | 16,930.00 | 16,930.00 | 21,251 |
| 2024-07-24 | 17,500.00 | 18,150.00 | 17,130.00 | 17,150.00 | 17,150.00 | 35,325 |
| 2024-07-23 | 18,000.00 | 18,300.00 | 17,770.00 | 17,780.00 | 17,780.00 | 31,775 |
| 2024-07-22 | 18,580.00 | 18,830.00 | 17,900.00 | 18,000.00 | 18,000.00 | 25,093 |
| 2024-07-19 | 18,360.00 | 18,610.00 | 18,090.00 | 18,610.00 | 18,610.00 | 13,364 |
| 2024-07-18 | 18,990.00 | 18,990.00 | 18,220.00 | 18,320.00 | 18,320.00 | 50,700 |
| 2024-07-17 | 19,600.00 | 19,890.00 | 18,990.00 | 19,180.00 | 19,180.00 | 36,370 |
| 2024-07-16 | 20,200.00 | 20,200.00 | 19,630.00 | 19,630.00 | 19,630.00 | 31,986 |
| 2024-07-15 | 20,600.00 | 20,800.00 | 20,050.00 | 20,300.00 | 20,300.00 | 23,706 |
| 2024-07-12 | 20,600.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | 17,685 |
| 2024-07-11 | 20,200.00 | 20,850.00 | 20,150.00 | 20,500.00 | 20,500.00 | 28,567 |
| 2024-07-10 | 20,250.00 | 20,350.00 | 20,000.00 | 20,100.00 | 20,100.00 | 21,904 |
| 2024-07-09 | 21,050.00 | 21,050.00 | 20,400.00 | 20,400.00 | 20,400.00 | 25,091 |
| 2024-07-08 | 20,100.00 | 20,600.00 | 19,980.00 | 20,500.00 | 20,500.00 | 30,940 |
| 2024-07-05 | 20,550.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | 51,270 |
| 2024-07-04 | 20,950.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 34,881 |
| 2024-07-03 | 20,800.00 | 21,500.00 | 20,650.00 | 20,950.00 | 20,950.00 | 30,178 |
| 2024-07-02 | 21,400.00 | 21,600.00 | 20,350.00 | 20,600.00 | 20,600.00 | 43,148 |
| 2024-07-01 | 21,400.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,500.00 | 33,749 |
| 2024-06-28 | 21,750.00 | 22,050.00 | 21,150.00 | 21,400.00 | 21,400.00 | 34,592 |
| 2024-06-27 | 21,450.00 | 22,700.00 | 21,450.00 | 21,750.00 | 21,750.00 | 59,910 |
| 2024-06-26 | 21,800.00 | 21,850.00 | 21,300.00 | 21,650.00 | 21,650.00 | 37,857 |
| 2024-06-25 | 20,900.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 35,246 |
| 2024-06-24 | 22,350.00 | 22,350.00 | 20,850.00 | 20,900.00 | 20,900.00 | 81,494 |
| 2024-06-21 | 22,400.00 | 24,400.00 | 22,350.00 | 22,850.00 | 22,850.00 | 184,298 |
| 2024-06-20 | 22,100.00 | 22,450.00 | 21,600.00 | 22,250.00 | 22,250.00 | 54,563 |
| 2024-06-19 | 21,500.00 | 22,300.00 | 20,750.00 | 22,000.00 | 22,000.00 | 85,969 |
| 2024-06-18 | 21,750.00 | 22,500.00 | 21,200.00 | 21,600.00 | 21,600.00 | 70,068 |
| 2024-06-17 | 22,200.00 | 22,200.00 | 21,500.00 | 21,650.00 | 21,650.00 | 54,530 |
| 2024-06-14 | 23,800.00 | 23,950.00 | 21,850.00 | 21,900.00 | 21,900.00 | 178,009 |
| 2024-06-13 | 23,800.00 | 24,000.00 | 23,150.00 | 23,800.00 | 23,800.00 | 148,120 |
| 2024-06-12 | 24,950.00 | 25,300.00 | 23,350.00 | 23,950.00 | 23,950.00 | 330,110 |
| 2024-06-11 | 21,000.00 | 25,200.00 | 20,700.00 | 24,200.00 | 24,200.00 | 997,817 |
| 2024-06-10 | 19,970.00 | 21,450.00 | 19,900.00 | 20,600.00 | 20,600.00 | 118,408 |
| 2024-06-07 | 20,600.00 | 20,600.00 | 19,880.00 | 20,250.00 | 20,250.00 | 42,814 |
| 2024-06-05 | 19,950.00 | 20,750.00 | 19,750.00 | 20,150.00 | 20,150.00 | 78,678 |
| 2024-06-04 | 19,300.00 | 19,950.00 | 19,230.00 | 19,750.00 | 19,750.00 | 32,074 |
| 2024-06-03 | 19,010.00 | 19,640.00 | 19,000.00 | 19,220.00 | 19,220.00 | 36,925 |
| 2024-05-31 | 19,090.00 | 19,850.00 | 18,600.00 | 19,070.00 | 19,070.00 | 72,761 |
| 2024-05-30 | 18,070.00 | 18,860.00 | 17,740.00 | 18,700.00 | 18,700.00 | 31,290 |
| 2024-05-29 | 18,900.00 | 18,900.00 | 18,000.00 | 18,000.00 | 18,000.00 | 41,005 |
| 2024-05-28 | 19,400.00 | 19,460.00 | 18,750.00 | 18,800.00 | 18,800.00 | 46,245 |
| 2024-05-27 | 19,120.00 | 19,490.00 | 18,890.00 | 19,490.00 | 19,490.00 | 47,311 |
| 2024-05-24 | 19,570.00 | 19,640.00 | 19,160.00 | 19,210.00 | 19,210.00 | 41,148 |
| 2024-05-23 | 19,400.00 | 19,680.00 | 19,020.00 | 19,570.00 | 19,570.00 | 42,757 |
| 2024-05-22 | 20,450.00 | 20,600.00 | 19,330.00 | 19,400.00 | 19,400.00 | 88,993 |
| 2024-05-21 | 20,100.00 | 20,900.00 | 19,450.00 | 19,830.00 | 19,830.00 | 135,997 |
| 2024-05-20 | 20,150.00 | 20,150.00 | 19,450.00 | 20,050.00 | 20,050.00 | 50,062 |
| 2024-05-17 | 19,100.00 | 20,350.00 | 19,000.00 | 20,150.00 | 20,150.00 | 84,015 |
| 2024-05-16 | 18,910.00 | 19,200.00 | 18,810.00 | 19,090.00 | 19,090.00 | 30,191 |
| 2024-05-14 | 18,300.00 | 18,850.00 | 18,300.00 | 18,770.00 | 18,770.00 | 23,618 |
| 2024-05-13 | 18,560.00 | 18,730.00 | 18,050.00 | 18,530.00 | 18,530.00 | 28,558 |
| 2024-05-10 | 18,730.00 | 18,810.00 | 18,630.00 | 18,680.00 | 18,680.00 | 7,219 |
| 2024-05-09 | 19,060.00 | 19,090.00 | 18,670.00 | 18,670.00 | 18,670.00 | 23,976 |
| 2024-05-08 | 19,090.00 | 19,270.00 | 18,810.00 | 19,000.00 | 19,000.00 | 24,240 |
| 2024-05-07 | 19,270.00 | 19,360.00 | 18,800.00 | 19,280.00 | 19,280.00 | 56,398 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.