Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 22,350.00 | 22,800.00 | 22,000.00 | 22,550.00 | 22,550.00 | 27,237 |
| 2024-02-01 | 22,900.00 | 22,900.00 | 21,950.00 | 22,300.00 | 22,300.00 | 71,837 |
| 2024-01-31 | 23,050.00 | 23,550.00 | 22,250.00 | 22,900.00 | 22,900.00 | 45,335 |
| 2024-01-30 | 23,700.00 | 24,100.00 | 23,100.00 | 23,450.00 | 23,450.00 | 32,716 |
| 2024-01-29 | 24,450.00 | 24,450.00 | 23,400.00 | 23,650.00 | 23,650.00 | 55,078 |
| 2024-01-26 | 22,400.00 | 24,150.00 | 22,250.00 | 23,600.00 | 23,600.00 | 66,359 |
| 2024-01-25 | 23,000.00 | 23,000.00 | 22,300.00 | 22,450.00 | 22,450.00 | 26,192 |
| 2024-01-24 | 23,800.00 | 24,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 38,561 |
| 2024-01-23 | 22,700.00 | 24,500.00 | 22,550.00 | 23,950.00 | 23,950.00 | 179,001 |
| 2024-01-22 | 23,150.00 | 23,350.00 | 21,850.00 | 21,950.00 | 21,950.00 | 53,319 |
| 2024-01-19 | 22,750.00 | 23,900.00 | 22,750.00 | 23,300.00 | 23,300.00 | 34,756 |
| 2024-01-18 | 22,300.00 | 24,500.00 | 22,250.00 | 22,750.00 | 22,750.00 | 93,181 |
| 2024-01-17 | 23,900.00 | 23,900.00 | 22,050.00 | 22,300.00 | 22,300.00 | 53,964 |
| 2024-01-16 | 23,400.00 | 25,600.00 | 23,400.00 | 23,450.00 | 23,450.00 | 179,442 |
| 2024-01-15 | 23,100.00 | 23,750.00 | 22,600.00 | 23,750.00 | 23,750.00 | 26,268 |
| 2024-01-12 | 22,800.00 | 23,550.00 | 22,500.00 | 23,100.00 | 23,100.00 | 38,673 |
| 2024-01-11 | 23,000.00 | 23,800.00 | 23,000.00 | 23,650.00 | 23,650.00 | 18,540 |
| 2024-01-10 | 23,800.00 | 23,850.00 | 22,900.00 | 23,000.00 | 23,000.00 | 17,826 |
| 2024-01-09 | 24,050.00 | 24,100.00 | 23,550.00 | 23,800.00 | 23,800.00 | 13,666 |
| 2024-01-08 | 24,400.00 | 24,400.00 | 23,600.00 | 24,000.00 | 24,000.00 | 30,174 |
| 2024-01-05 | 22,900.00 | 24,600.00 | 22,700.00 | 23,800.00 | 23,800.00 | 69,450 |
| 2024-01-04 | 22,450.00 | 22,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 12,341 |
| 2024-01-03 | 23,450.00 | 23,500.00 | 22,500.00 | 22,750.00 | 22,750.00 | 24,950 |
| 2024-01-02 | 23,250.00 | 23,600.00 | 23,100.00 | 23,450.00 | 23,450.00 | 24,283 |
| 2023-12-28 | 23,200.00 | 23,550.00 | 23,050.00 | 23,200.00 | 23,200.00 | 13,207 |
| 2023-12-27 | 21,900.00 | 23,550.00 | 21,900.00 | 23,200.00 | 23,200.00 | 33,994 |
| 2023-12-26 | 23,050.00 | 23,200.00 | 21,950.00 | 22,100.00 | 22,100.00 | 30,679 |
| 2023-12-22 | 23,850.00 | 24,100.00 | 23,000.00 | 23,050.00 | 23,050.00 | 25,501 |
| 2023-12-21 | 24,000.00 | 24,250.00 | 23,700.00 | 23,850.00 | 23,850.00 | 24,808 |
| 2023-12-20 | 24,400.00 | 24,600.00 | 24,000.00 | 24,200.00 | 24,200.00 | 30,342 |
| 2023-12-19 | 24,300.00 | 24,500.00 | 24,000.00 | 24,400.00 | 24,400.00 | 28,082 |
| 2023-12-18 | 24,500.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | 20,627 |
| 2023-12-15 | 23,850.00 | 24,600.00 | 23,850.00 | 24,100.00 | 24,100.00 | 36,828 |
| 2023-12-14 | 23,500.00 | 23,900.00 | 23,350.00 | 23,850.00 | 23,850.00 | 21,936 |
| 2023-12-13 | 23,500.00 | 23,600.00 | 23,000.00 | 23,350.00 | 23,350.00 | 22,351 |
| 2023-12-12 | 23,400.00 | 24,050.00 | 23,400.00 | 23,500.00 | 23,500.00 | 12,725 |
| 2023-12-11 | 23,750.00 | 23,950.00 | 23,250.00 | 23,550.00 | 23,550.00 | 19,784 |
| 2023-12-08 | 23,250.00 | 23,500.00 | 22,900.00 | 23,250.00 | 23,250.00 | 20,524 |
| 2023-12-07 | 23,200.00 | 23,400.00 | 22,450.00 | 23,250.00 | 23,250.00 | 19,935 |
| 2023-12-06 | 23,400.00 | 23,600.00 | 22,850.00 | 23,450.00 | 23,450.00 | 11,179 |
| 2023-12-05 | 23,900.00 | 24,300.00 | 22,900.00 | 23,200.00 | 23,200.00 | 27,692 |
| 2023-12-04 | 23,800.00 | 24,650.00 | 23,700.00 | 24,000.00 | 24,000.00 | 30,543 |
| 2023-12-01 | 24,300.00 | 24,400.00 | 23,300.00 | 23,650.00 | 23,650.00 | 17,100 |
| 2023-11-30 | 23,850.00 | 24,200.00 | 23,250.00 | 24,100.00 | 24,100.00 | 30,346 |
| 2023-11-29 | 23,500.00 | 23,900.00 | 23,100.00 | 23,600.00 | 23,600.00 | 19,116 |
| 2023-11-28 | 23,400.00 | 23,850.00 | 22,800.00 | 23,350.00 | 23,350.00 | 41,466 |
| 2023-11-27 | 25,150.00 | 25,150.00 | 23,700.00 | 23,750.00 | 23,750.00 | 30,661 |
| 2023-11-24 | 24,000.00 | 24,700.00 | 23,950.00 | 24,450.00 | 24,450.00 | 22,385 |
| 2023-11-23 | 24,450.00 | 24,850.00 | 24,200.00 | 24,250.00 | 24,250.00 | 45,673 |
| 2023-11-22 | 24,450.00 | 24,950.00 | 23,950.00 | 24,200.00 | 24,200.00 | 38,277 |
| 2023-11-21 | 24,400.00 | 25,100.00 | 24,000.00 | 24,850.00 | 24,850.00 | 107,273 |
| 2023-11-20 | 22,850.00 | 24,650.00 | 22,450.00 | 23,950.00 | 23,950.00 | 126,218 |
| 2023-11-17 | 23,050.00 | 23,400.00 | 22,250.00 | 22,300.00 | 22,300.00 | 17,726 |
| 2023-11-16 | 22,750.00 | 23,700.00 | 22,600.00 | 23,250.00 | 23,250.00 | 33,133 |
| 2023-11-15 | 23,000.00 | 23,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | 29,883 |
| 2023-11-14 | 21,750.00 | 22,550.00 | 21,750.00 | 22,300.00 | 22,300.00 | 12,447 |
| 2023-11-13 | 22,100.00 | 22,450.00 | 21,400.00 | 21,750.00 | 21,750.00 | 23,357 |
| 2023-11-10 | 22,200.00 | 22,700.00 | 21,900.00 | 22,350.00 | 22,350.00 | 20,802 |
| 2023-11-09 | 22,600.00 | 23,200.00 | 22,350.00 | 22,600.00 | 22,600.00 | 24,909 |
| 2023-11-08 | 22,500.00 | 23,550.00 | 22,450.00 | 22,550.00 | 22,550.00 | 29,128 |
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.