Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 33,750.00 | 33,800.00 | 32,600.00 | 33,150.00 | 33,150.00 | 78,735 |
| 2023-08-04 | 35,000.00 | 36,000.00 | 33,700.00 | 34,000.00 | 34,000.00 | 66,001 |
| 2023-08-03 | 33,900.00 | 35,600.00 | 33,050.00 | 34,900.00 | 34,900.00 | 73,191 |
| 2023-08-02 | 34,600.00 | 35,450.00 | 34,000.00 | 34,150.00 | 34,150.00 | 72,699 |
| 2023-08-01 | 36,350.00 | 37,000.00 | 34,600.00 | 34,950.00 | 34,950.00 | 126,560 |
| 2023-07-31 | 34,750.00 | 36,800.00 | 34,500.00 | 36,100.00 | 36,100.00 | 98,852 |
| 2023-07-28 | 33,850.00 | 34,850.00 | 33,200.00 | 34,750.00 | 34,750.00 | 119,164 |
| 2023-07-27 | 36,900.00 | 38,000.00 | 33,550.00 | 34,050.00 | 34,050.00 | 213,652 |
| 2023-07-26 | 42,600.00 | 43,750.00 | 35,300.00 | 35,350.00 | 35,350.00 | 469,494 |
| 2023-07-25 | 40,150.00 | 42,650.00 | 39,600.00 | 42,550.00 | 42,550.00 | 465,670 |
| 2023-07-24 | 38,200.00 | 39,150.00 | 37,450.00 | 38,850.00 | 38,850.00 | 236,495 |
| 2023-07-21 | 38,200.00 | 38,750.00 | 37,300.00 | 37,700.00 | 37,700.00 | 179,181 |
| 2023-07-20 | 35,550.00 | 39,850.00 | 35,550.00 | 38,500.00 | 38,500.00 | 433,180 |
| 2023-07-19 | 35,700.00 | 36,600.00 | 33,850.00 | 36,300.00 | 36,300.00 | 109,304 |
| 2023-07-18 | 33,000.00 | 35,350.00 | 32,800.00 | 34,900.00 | 34,900.00 | 151,445 |
| 2023-07-17 | 34,200.00 | 34,200.00 | 32,750.00 | 32,750.00 | 32,750.00 | 61,305 |
| 2023-07-14 | 33,800.00 | 34,350.00 | 32,900.00 | 34,150.00 | 34,150.00 | 62,446 |
| 2023-07-13 | 33,550.00 | 34,550.00 | 33,100.00 | 33,400.00 | 33,400.00 | 45,637 |
| 2023-07-12 | 34,400.00 | 34,400.00 | 33,300.00 | 33,400.00 | 33,400.00 | 40,686 |
| 2023-07-11 | 32,200.00 | 34,850.00 | 32,200.00 | 34,200.00 | 34,200.00 | 113,145 |
| 2023-07-10 | 32,100.00 | 32,650.00 | 30,800.00 | 32,050.00 | 32,050.00 | 47,491 |
| 2023-07-07 | 32,950.00 | 33,400.00 | 32,200.00 | 32,450.00 | 32,450.00 | 34,582 |
| 2023-07-06 | 35,000.00 | 35,000.00 | 33,050.00 | 33,200.00 | 33,200.00 | 70,367 |
| 2023-07-05 | 33,150.00 | 35,700.00 | 32,950.00 | 34,550.00 | 34,550.00 | 103,301 |
| 2023-07-04 | 33,900.00 | 34,400.00 | 33,000.00 | 33,150.00 | 33,150.00 | 47,507 |
| 2023-07-03 | 32,400.00 | 33,800.00 | 32,400.00 | 33,450.00 | 33,450.00 | 54,631 |
| 2023-06-30 | 32,200.00 | 32,450.00 | 31,300.00 | 32,300.00 | 32,300.00 | 60,883 |
| 2023-06-29 | 32,800.00 | 33,200.00 | 32,050.00 | 32,450.00 | 32,450.00 | 56,472 |
| 2023-06-28 | 35,000.00 | 35,050.00 | 32,900.00 | 32,900.00 | 32,900.00 | 77,858 |
| 2023-06-27 | 34,900.00 | 35,000.00 | 33,650.00 | 34,500.00 | 34,500.00 | 60,326 |
| 2023-06-26 | 35,200.00 | 35,500.00 | 34,200.00 | 35,000.00 | 35,000.00 | 39,975 |
| 2023-06-23 | 36,100.00 | 36,600.00 | 35,300.00 | 35,350.00 | 35,350.00 | 41,332 |
| 2023-06-22 | 36,000.00 | 36,600.00 | 35,700.00 | 36,050.00 | 36,050.00 | 53,458 |
| 2023-06-21 | 37,100.00 | 37,850.00 | 36,500.00 | 36,500.00 | 36,500.00 | 42,828 |
| 2023-06-20 | 37,800.00 | 38,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 46,469 |
| 2023-06-19 | 38,550.00 | 39,200.00 | 37,700.00 | 38,150.00 | 38,150.00 | 49,427 |
| 2023-06-16 | 39,500.00 | 39,600.00 | 38,400.00 | 39,100.00 | 39,100.00 | 56,052 |
| 2023-06-15 | 38,800.00 | 39,700.00 | 37,650.00 | 38,750.00 | 38,750.00 | 78,484 |
| 2023-06-14 | 40,950.00 | 42,100.00 | 38,200.00 | 38,400.00 | 38,400.00 | 183,140 |
| 2023-06-13 | 41,000.00 | 41,400.00 | 40,100.00 | 40,600.00 | 40,600.00 | 87,104 |
| 2023-06-12 | 38,900.00 | 41,900.00 | 38,900.00 | 40,450.00 | 40,450.00 | 269,481 |
| 2023-06-09 | 38,900.00 | 39,350.00 | 37,800.00 | 38,550.00 | 38,550.00 | 77,086 |
| 2023-06-08 | 38,100.00 | 39,300.00 | 37,500.00 | 38,450.00 | 38,450.00 | 144,255 |
| 2023-06-07 | 36,200.00 | 37,800.00 | 36,100.00 | 37,800.00 | 37,800.00 | 97,503 |
| 2023-06-05 | 36,300.00 | 36,800.00 | 35,800.00 | 36,450.00 | 36,450.00 | 39,515 |
| 2023-06-02 | 35,100.00 | 37,250.00 | 35,050.00 | 36,100.00 | 36,100.00 | 78,413 |
| 2023-06-01 | 35,500.00 | 35,850.00 | 34,550.00 | 34,800.00 | 34,800.00 | 39,388 |
| 2023-05-31 | 35,250.00 | 35,800.00 | 34,850.00 | 35,600.00 | 35,600.00 | 43,593 |
| 2023-05-30 | 35,550.00 | 35,750.00 | 34,400.00 | 35,000.00 | 35,000.00 | 52,015 |
| 2023-05-26 | 36,350.00 | 36,850.00 | 35,300.00 | 35,500.00 | 35,500.00 | 49,914 |
| 2023-05-25 | 36,200.00 | 36,650.00 | 35,900.00 | 36,100.00 | 36,100.00 | 36,299 |
| 2023-05-24 | 37,400.00 | 37,400.00 | 35,850.00 | 36,450.00 | 36,450.00 | 67,936 |
| 2023-05-23 | 35,900.00 | 38,800.00 | 35,900.00 | 37,600.00 | 37,600.00 | 138,985 |
| 2023-05-22 | 35,800.00 | 36,150.00 | 34,050.00 | 35,800.00 | 35,800.00 | 51,487 |
| 2023-05-19 | 37,100.00 | 37,550.00 | 35,550.00 | 35,850.00 | 35,850.00 | 58,096 |
| 2023-05-18 | 37,600.00 | 38,650.00 | 37,000.00 | 37,000.00 | 37,000.00 | 104,665 |
| 2023-05-17 | 35,200.00 | 36,950.00 | 34,300.00 | 36,700.00 | 36,700.00 | 94,671 |
| 2023-05-16 | 35,550.00 | 36,100.00 | 34,700.00 | 35,500.00 | 35,500.00 | 65,773 |
| 2023-05-15 | 36,500.00 | 36,500.00 | 34,100.00 | 35,550.00 | 35,550.00 | 119,982 |
| 2023-05-12 | 36,050.00 | 36,950.00 | 36,000.00 | 36,550.00 | 36,550.00 | 82,073 |
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.