Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 23,800.00 | 23,800.00 | 22,300.00 | 22,750.00 | 22,750.00 | 49,859 |
| 2023-11-06 | 23,000.00 | 24,000.00 | 22,100.00 | 23,600.00 | 23,600.00 | 124,902 |
| 2023-11-03 | 21,600.00 | 21,700.00 | 20,700.00 | 21,450.00 | 21,450.00 | 16,534 |
| 2023-11-02 | 20,050.00 | 21,050.00 | 20,050.00 | 21,000.00 | 21,000.00 | 24,392 |
| 2023-11-01 | 19,970.00 | 20,400.00 | 19,450.00 | 19,730.00 | 19,730.00 | 24,876 |
| 2023-10-31 | 21,000.00 | 21,000.00 | 19,870.00 | 19,930.00 | 19,930.00 | 23,442 |
| 2023-10-30 | 20,700.00 | 21,200.00 | 20,500.00 | 20,750.00 | 20,750.00 | 14,110 |
| 2023-10-27 | 20,500.00 | 21,450.00 | 20,150.00 | 20,700.00 | 20,700.00 | 29,393 |
| 2023-10-26 | 20,800.00 | 20,900.00 | 19,950.00 | 20,600.00 | 20,600.00 | 53,421 |
| 2023-10-25 | 22,950.00 | 22,950.00 | 21,350.00 | 21,400.00 | 21,400.00 | 23,977 |
| 2023-10-24 | 21,750.00 | 22,700.00 | 20,850.00 | 22,600.00 | 22,600.00 | 38,068 |
| 2023-10-23 | 21,400.00 | 22,300.00 | 21,400.00 | 21,750.00 | 21,750.00 | 32,008 |
| 2023-10-20 | 22,450.00 | 22,700.00 | 21,400.00 | 21,700.00 | 21,700.00 | 74,478 |
| 2023-10-19 | 24,000.00 | 24,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 51,505 |
| 2023-10-18 | 24,750.00 | 25,400.00 | 24,250.00 | 24,350.00 | 24,350.00 | 45,977 |
| 2023-10-17 | 24,400.00 | 25,250.00 | 24,150.00 | 25,150.00 | 25,150.00 | 29,713 |
| 2023-10-16 | 24,700.00 | 24,700.00 | 23,400.00 | 24,150.00 | 24,150.00 | 30,192 |
| 2023-10-13 | 25,000.00 | 25,100.00 | 24,350.00 | 24,800.00 | 24,800.00 | 17,031 |
| 2023-10-12 | 24,650.00 | 25,250.00 | 24,200.00 | 25,000.00 | 25,000.00 | 24,877 |
| 2023-10-11 | 23,200.00 | 24,200.00 | 23,200.00 | 24,200.00 | 24,200.00 | 29,819 |
| 2023-10-10 | 23,900.00 | 24,350.00 | 23,000.00 | 23,050.00 | 23,050.00 | 39,540 |
| 2023-10-06 | 23,400.00 | 24,200.00 | 23,400.00 | 24,100.00 | 24,100.00 | 24,614 |
| 2023-10-05 | 24,400.00 | 24,650.00 | 23,600.00 | 23,900.00 | 23,900.00 | 41,117 |
| 2023-10-04 | 25,400.00 | 25,800.00 | 23,300.00 | 23,600.00 | 23,600.00 | 52,456 |
| 2023-09-27 | 24,400.00 | 25,350.00 | 24,150.00 | 25,350.00 | 25,350.00 | 24,793 |
| 2023-09-26 | 26,300.00 | 26,300.00 | 24,500.00 | 24,600.00 | 24,600.00 | 71,273 |
| 2023-09-25 | 25,450.00 | 26,250.00 | 25,250.00 | 25,850.00 | 25,850.00 | 33,278 |
| 2023-09-22 | 25,600.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,900.00 | 30,150 |
| 2023-09-21 | 27,700.00 | 28,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 44,681 |
| 2023-09-20 | 28,450.00 | 28,550.00 | 27,650.00 | 27,850.00 | 27,850.00 | 18,757 |
| 2023-09-19 | 29,150.00 | 29,400.00 | 27,850.00 | 27,950.00 | 27,950.00 | 25,084 |
| 2023-09-18 | 28,000.00 | 29,200.00 | 27,700.00 | 29,000.00 | 29,000.00 | 44,205 |
| 2023-09-15 | 29,200.00 | 29,900.00 | 28,450.00 | 28,450.00 | 28,450.00 | 69,570 |
| 2023-09-14 | 27,500.00 | 30,000.00 | 27,500.00 | 30,000.00 | 30,000.00 | 71,407 |
| 2023-09-13 | 28,950.00 | 29,300.00 | 27,700.00 | 27,800.00 | 27,800.00 | 61,427 |
| 2023-09-12 | 29,900.00 | 30,450.00 | 29,100.00 | 29,200.00 | 29,200.00 | 61,405 |
| 2023-09-11 | 29,400.00 | 29,600.00 | 28,800.00 | 29,450.00 | 29,450.00 | 34,492 |
| 2023-09-08 | 29,350.00 | 30,100.00 | 29,000.00 | 29,250.00 | 29,250.00 | 39,803 |
| 2023-09-07 | 30,650.00 | 30,950.00 | 29,300.00 | 29,600.00 | 29,600.00 | 76,933 |
| 2023-09-06 | 32,700.00 | 32,750.00 | 30,750.00 | 30,900.00 | 30,900.00 | 61,419 |
| 2023-09-05 | 31,400.00 | 33,000.00 | 31,250.00 | 32,150.00 | 32,150.00 | 67,681 |
| 2023-09-04 | 31,200.00 | 31,950.00 | 30,900.00 | 31,350.00 | 31,350.00 | 39,560 |
| 2023-09-01 | 31,650.00 | 32,000.00 | 31,100.00 | 31,300.00 | 31,300.00 | 50,128 |
| 2023-08-31 | 32,000.00 | 34,750.00 | 31,500.00 | 31,650.00 | 31,650.00 | 223,656 |
| 2023-08-30 | 31,850.00 | 32,350.00 | 31,300.00 | 31,450.00 | 31,450.00 | 36,753 |
| 2023-08-29 | 31,950.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 27,905 |
| 2023-08-28 | 30,600.00 | 31,950.00 | 30,600.00 | 31,500.00 | 31,500.00 | 42,084 |
| 2023-08-25 | 30,200.00 | 31,150.00 | 30,200.00 | 30,550.00 | 30,550.00 | 26,269 |
| 2023-08-24 | 31,000.00 | 31,350.00 | 30,550.00 | 30,900.00 | 30,900.00 | 41,476 |
| 2023-08-23 | 31,250.00 | 31,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | 49,088 |
| 2023-08-22 | 30,800.00 | 32,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 106,817 |
| 2023-08-21 | 29,050.00 | 31,150.00 | 29,000.00 | 30,200.00 | 30,200.00 | 105,959 |
| 2023-08-18 | 30,950.00 | 31,000.00 | 28,900.00 | 29,000.00 | 29,000.00 | 170,739 |
| 2023-08-17 | 28,550.00 | 36,000.00 | 28,300.00 | 30,950.00 | 30,950.00 | 744,967 |
| 2023-08-16 | 30,100.00 | 30,550.00 | 28,500.00 | 28,750.00 | 28,750.00 | 74,995 |
| 2023-08-14 | 32,900.00 | 33,000.00 | 30,300.00 | 30,350.00 | 30,350.00 | 143,048 |
| 2023-08-11 | 32,850.00 | 33,550.00 | 32,250.00 | 33,300.00 | 33,300.00 | 42,816 |
| 2023-08-10 | 32,650.00 | 33,050.00 | 32,050.00 | 32,550.00 | 32,550.00 | 42,119 |
| 2023-08-09 | 32,700.00 | 33,450.00 | 32,700.00 | 33,050.00 | 33,050.00 | 28,928 |
| 2023-08-08 | 33,200.00 | 33,500.00 | 32,600.00 | 33,000.00 | 33,000.00 | 51,317 |
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.