Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19,370.00 | 19,470.00 | 18,950.00 | 19,290.00 | 19,290.00 | 25,151 |
| 2024-05-02 | 19,280.00 | 19,520.00 | 19,100.00 | 19,420.00 | 19,420.00 | 10,577 |
| 2024-04-30 | 19,140.00 | 19,660.00 | 19,000.00 | 19,360.00 | 19,360.00 | 52,800 |
| 2024-04-29 | 18,820.00 | 19,100.00 | 18,720.00 | 19,020.00 | 19,020.00 | 30,139 |
| 2024-04-26 | 19,200.00 | 19,200.00 | 18,580.00 | 18,870.00 | 18,870.00 | 35,096 |
| 2024-04-25 | 19,240.00 | 19,240.00 | 18,720.00 | 19,100.00 | 19,100.00 | 26,585 |
| 2024-04-24 | 18,520.00 | 19,100.00 | 18,510.00 | 19,100.00 | 19,100.00 | 25,031 |
| 2024-04-23 | 18,040.00 | 18,600.00 | 18,010.00 | 18,500.00 | 18,500.00 | 42,946 |
| 2024-04-22 | 18,200.00 | 19,500.00 | 17,660.00 | 17,870.00 | 17,870.00 | 20,363 |
| 2024-04-19 | 18,220.00 | 18,230.00 | 17,200.00 | 18,090.00 | 18,090.00 | 39,179 |
| 2024-04-18 | 17,020.00 | 18,230.00 | 17,020.00 | 18,230.00 | 18,230.00 | 30,225 |
| 2024-04-17 | 17,510.00 | 18,190.00 | 16,350.00 | 17,290.00 | 17,290.00 | 67,594 |
| 2024-04-16 | 18,640.00 | 18,640.00 | 17,600.00 | 17,800.00 | 17,800.00 | 56,319 |
| 2024-04-15 | 18,460.00 | 18,880.00 | 18,160.00 | 18,800.00 | 18,800.00 | 28,510 |
| 2024-04-12 | 19,000.00 | 19,190.00 | 18,860.00 | 18,910.00 | 18,910.00 | 16,893 |
| 2024-04-11 | 18,800.00 | 19,100.00 | 18,730.00 | 18,930.00 | 18,930.00 | 28,296 |
| 2024-04-09 | 19,730.00 | 19,950.00 | 19,010.00 | 19,030.00 | 19,030.00 | 48,970 |
| 2024-04-08 | 20,300.00 | 20,300.00 | 19,000.00 | 19,600.00 | 19,600.00 | 58,882 |
| 2024-04-05 | 20,300.00 | 20,900.00 | 20,000.00 | 20,000.00 | 20,000.00 | 34,406 |
| 2024-04-04 | 20,750.00 | 20,900.00 | 20,000.00 | 20,750.00 | 20,750.00 | 58,813 |
| 2024-04-03 | 21,900.00 | 21,900.00 | 20,350.00 | 20,450.00 | 20,450.00 | 99,485 |
| 2024-04-02 | 22,800.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | 51,983 |
| 2024-04-01 | 22,350.00 | 22,850.00 | 22,000.00 | 22,650.00 | 22,650.00 | 35,979 |
| 2024-03-29 | 22,450.00 | 22,700.00 | 22,000.00 | 22,300.00 | 22,300.00 | 49,110 |
| 2024-03-28 | 23,400.00 | 23,600.00 | 22,500.00 | 22,700.00 | 22,700.00 | 52,553 |
| 2024-03-27 | 23,000.00 | 24,350.00 | 23,000.00 | 23,400.00 | 23,400.00 | 96,628 |
| 2024-03-26 | 22,500.00 | 23,350.00 | 22,000.00 | 23,000.00 | 23,000.00 | 73,231 |
| 2024-03-25 | 22,250.00 | 22,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | 54,781 |
| 2024-03-22 | 23,050.00 | 23,200.00 | 22,100.00 | 22,150.00 | 22,150.00 | 48,584 |
| 2024-03-21 | 23,000.00 | 23,300.00 | 22,500.00 | 23,150.00 | 23,150.00 | 73,671 |
| 2024-03-20 | 23,150.00 | 23,600.00 | 22,500.00 | 22,950.00 | 22,950.00 | 66,104 |
| 2024-03-19 | 24,050.00 | 24,050.00 | 22,750.00 | 23,350.00 | 23,350.00 | 30,444 |
| 2024-03-18 | 23,400.00 | 24,100.00 | 23,350.00 | 23,600.00 | 23,600.00 | 39,467 |
| 2024-03-15 | 24,000.00 | 24,400.00 | 23,050.00 | 23,400.00 | 23,400.00 | 60,018 |
| 2024-03-14 | 25,400.00 | 25,400.00 | 23,800.00 | 24,250.00 | 24,250.00 | 78,374 |
| 2024-03-13 | 25,450.00 | 25,700.00 | 24,750.00 | 25,100.00 | 25,100.00 | 62,868 |
| 2024-03-12 | 25,550.00 | 26,050.00 | 24,500.00 | 24,900.00 | 24,900.00 | 123,830 |
| 2024-03-11 | 24,050.00 | 25,000.00 | 23,550.00 | 25,000.00 | 25,000.00 | 89,701 |
| 2024-03-08 | 23,700.00 | 24,250.00 | 23,200.00 | 24,050.00 | 24,050.00 | 59,999 |
| 2024-03-07 | 22,550.00 | 24,250.00 | 22,400.00 | 23,700.00 | 23,700.00 | 119,438 |
| 2024-03-06 | 22,150.00 | 22,950.00 | 21,950.00 | 22,550.00 | 22,550.00 | 46,002 |
| 2024-03-05 | 22,450.00 | 22,450.00 | 21,900.00 | 22,150.00 | 22,150.00 | 34,218 |
| 2024-03-04 | 23,000.00 | 23,300.00 | 22,350.00 | 22,500.00 | 22,500.00 | 39,465 |
| 2024-02-29 | 23,300.00 | 23,300.00 | 22,600.00 | 23,000.00 | 23,000.00 | 48,460 |
| 2024-02-28 | 22,750.00 | 23,500.00 | 22,700.00 | 23,100.00 | 23,100.00 | 33,481 |
| 2024-02-27 | 22,550.00 | 23,500.00 | 22,250.00 | 22,800.00 | 22,800.00 | 43,006 |
| 2024-02-26 | 23,250.00 | 23,450.00 | 22,550.00 | 22,700.00 | 22,700.00 | 23,925 |
| 2024-02-23 | 23,900.00 | 23,900.00 | 22,600.00 | 23,250.00 | 23,250.00 | 59,485 |
| 2024-02-22 | 23,350.00 | 24,100.00 | 23,100.00 | 23,750.00 | 23,750.00 | 70,564 |
| 2024-02-21 | 22,050.00 | 23,550.00 | 22,050.00 | 23,300.00 | 23,300.00 | 77,285 |
| 2024-02-20 | 22,200.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 20,775 |
| 2024-02-19 | 22,100.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,200.00 | 32,391 |
| 2024-02-16 | 22,350.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | 27,874 |
| 2024-02-15 | 21,900.00 | 22,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | 36,070 |
| 2024-02-14 | 21,600.00 | 21,900.00 | 20,900.00 | 21,750.00 | 21,750.00 | 56,996 |
| 2024-02-13 | 21,600.00 | 21,900.00 | 21,350.00 | 21,800.00 | 21,800.00 | 29,277 |
| 2024-02-08 | 21,300.00 | 21,750.00 | 21,200.00 | 21,550.00 | 21,550.00 | 22,776 |
| 2024-02-07 | 21,250.00 | 21,750.00 | 21,050.00 | 21,300.00 | 21,300.00 | 39,260 |
| 2024-02-06 | 21,900.00 | 21,900.00 | 20,450.00 | 21,200.00 | 21,200.00 | 94,604 |
| 2024-02-05 | 22,550.00 | 22,700.00 | 21,750.00 | 22,000.00 | 22,000.00 | 47,248 |
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.