Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 37,500.00 | 37,850.00 | 36,050.00 | 36,050.00 | 36,050.00 | 90,011 |
| 2023-05-10 | 37,900.00 | 38,400.00 | 36,600.00 | 37,100.00 | 37,100.00 | 150,935 |
| 2023-05-09 | 38,700.00 | 39,300.00 | 37,450.00 | 38,150.00 | 38,150.00 | 139,600 |
| 2023-05-08 | 43,000.00 | 43,600.00 | 38,500.00 | 38,800.00 | 38,800.00 | 214,111 |
| 2023-05-04 | 43,950.00 | 44,000.00 | 40,000.00 | 40,400.00 | 40,400.00 | 223,858 |
| 2023-05-03 | 46,700.00 | 50,900.00 | 43,950.00 | 44,350.00 | 44,350.00 | 599,533 |
| 2023-05-02 | 43,250.00 | 44,600.00 | 43,100.00 | 43,700.00 | 43,700.00 | 93,556 |
| 2023-04-28 | 44,700.00 | 45,600.00 | 42,800.00 | 43,700.00 | 43,700.00 | 149,333 |
| 2023-04-27 | 41,100.00 | 44,550.00 | 41,050.00 | 44,150.00 | 44,150.00 | 180,663 |
| 2023-04-26 | 43,800.00 | 44,450.00 | 41,750.00 | 42,000.00 | 42,000.00 | 159,098 |
| 2023-04-25 | 47,250.00 | 47,550.00 | 43,700.00 | 44,150.00 | 44,150.00 | 209,419 |
| 2023-04-24 | 46,800.00 | 48,600.00 | 46,350.00 | 47,200.00 | 47,200.00 | 169,342 |
| 2023-04-21 | 51,300.00 | 52,000.00 | 47,200.00 | 47,350.00 | 47,350.00 | 293,295 |
| 2023-04-20 | 51,600.00 | 54,400.00 | 49,850.00 | 51,400.00 | 51,400.00 | 318,564 |
| 2023-04-19 | 53,700.00 | 54,600.00 | 51,300.00 | 52,200.00 | 52,200.00 | 341,783 |
| 2023-04-18 | 51,900.00 | 58,800.00 | 51,900.00 | 53,300.00 | 53,300.00 | 971,916 |
| 2023-04-17 | 50,000.00 | 56,900.00 | 47,600.00 | 52,600.00 | 52,600.00 | 1,240,797 |
| 2023-04-14 | 46,250.00 | 49,000.00 | 45,200.00 | 49,000.00 | 49,000.00 | 450,654 |
| 2023-04-13 | 44,600.00 | 47,550.00 | 44,050.00 | 45,550.00 | 45,550.00 | 419,486 |
| 2023-04-12 | 47,600.00 | 51,300.00 | 45,700.00 | 46,250.00 | 46,250.00 | 576,573 |
| 2023-04-11 | 48,800.00 | 49,650.00 | 45,300.00 | 48,900.00 | 48,900.00 | 586,252 |
| 2023-04-10 | 43,750.00 | 55,000.00 | 43,000.00 | 49,200.00 | 49,200.00 | 2,209,032 |
| 2023-04-07 | 35,850.00 | 45,300.00 | 35,850.00 | 44,250.00 | 44,250.00 | 2,930,522 |
| 2023-04-06 | 34,500.00 | 35,700.00 | 34,200.00 | 34,850.00 | 34,850.00 | 135,602 |
| 2023-04-05 | 34,700.00 | 35,600.00 | 33,650.00 | 35,200.00 | 35,200.00 | 208,122 |
| 2023-04-04 | 36,400.00 | 36,500.00 | 34,650.00 | 34,750.00 | 34,750.00 | 398,936 |
| 2023-04-03 | 32,950.00 | 38,350.00 | 32,200.00 | 36,750.00 | 36,750.00 | 965,923 |
| 2023-03-31 | 33,050.00 | 33,100.00 | 31,500.00 | 32,400.00 | 32,400.00 | 164,695 |
| 2023-03-30 | 33,400.00 | 33,400.00 | 32,000.00 | 32,850.00 | 32,850.00 | 208,619 |
| 2023-03-29 | 34,100.00 | 34,200.00 | 31,950.00 | 32,850.00 | 32,850.00 | 300,868 |
| 2023-03-28 | 33,800.00 | 35,900.00 | 32,750.00 | 33,100.00 | 33,100.00 | 503,525 |
| 2023-03-27 | 30,850.00 | 33,550.00 | 30,700.00 | 33,400.00 | 33,400.00 | 841,066 |
| 2023-03-24 | 31,000.00 | 31,400.00 | 29,050.00 | 29,800.00 | 29,800.00 | 226,684 |
| 2023-03-23 | 31,400.00 | 32,450.00 | 29,550.00 | 30,600.00 | 30,600.00 | 380,366 |
| 2023-03-22 | 29,200.00 | 32,000.00 | 28,750.00 | 32,000.00 | 32,000.00 | 476,791 |
| 2023-03-21 | 28,900.00 | 29,350.00 | 28,300.00 | 28,750.00 | 28,750.00 | 144,582 |
| 2023-03-20 | 28,500.00 | 29,200.00 | 27,700.00 | 28,700.00 | 28,700.00 | 133,579 |
| 2023-03-17 | 28,800.00 | 29,050.00 | 27,800.00 | 28,900.00 | 28,900.00 | 211,703 |
| 2023-03-16 | 28,200.00 | 28,550.00 | 26,450.00 | 28,050.00 | 28,050.00 | 283,418 |
| 2023-03-15 | 26,950.00 | 31,600.00 | 26,900.00 | 27,900.00 | 27,900.00 | 1,190,375 |
| 2023-03-14 | 27,700.00 | 27,750.00 | 25,700.00 | 26,000.00 | 26,000.00 | 128,937 |
| 2023-03-13 | 28,100.00 | 28,500.00 | 27,150.00 | 27,850.00 | 27,850.00 | 104,616 |
| 2023-03-10 | 28,700.00 | 29,800.00 | 28,350.00 | 28,400.00 | 28,400.00 | 97,903 |
| 2023-03-09 | 31,550.00 | 31,600.00 | 28,800.00 | 29,350.00 | 29,350.00 | 225,813 |
| 2023-03-08 | 31,050.00 | 32,200.00 | 30,900.00 | 31,550.00 | 31,550.00 | 114,306 |
| 2023-03-07 | 32,900.00 | 34,000.00 | 30,500.00 | 31,750.00 | 31,750.00 | 344,771 |
| 2023-03-06 | 31,400.00 | 33,000.00 | 30,650.00 | 32,050.00 | 32,050.00 | 410,485 |
| 2023-03-03 | 29,950.00 | 30,250.00 | 28,850.00 | 30,250.00 | 30,250.00 | 245,666 |
| 2023-03-02 | 28,400.00 | 29,550.00 | 28,100.00 | 29,150.00 | 29,150.00 | 229,784 |
| 2023-02-28 | 27,050.00 | 28,150.00 | 26,600.00 | 28,050.00 | 28,050.00 | 185,773 |
| 2023-02-27 | 26,100.00 | 27,250.00 | 25,750.00 | 26,350.00 | 26,350.00 | 108,019 |
| 2023-02-24 | 25,650.00 | 26,650.00 | 24,850.00 | 26,200.00 | 26,200.00 | 96,409 |
| 2023-02-23 | 25,350.00 | 25,700.00 | 24,300.00 | 25,400.00 | 25,400.00 | 75,572 |
| 2023-02-22 | 24,900.00 | 26,500.00 | 24,700.00 | 25,450.00 | 25,450.00 | 145,948 |
| 2023-02-21 | 25,000.00 | 26,650.00 | 24,900.00 | 25,450.00 | 25,450.00 | 284,489 |
| 2023-02-20 | 23,000.00 | 25,000.00 | 22,750.00 | 24,900.00 | 24,900.00 | 130,290 |
| 2023-02-17 | 22,700.00 | 23,450.00 | 22,700.00 | 22,850.00 | 22,850.00 | 40,752 |
| 2023-02-16 | 22,150.00 | 23,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 64,511 |
| 2023-02-15 | 22,700.00 | 22,900.00 | 21,700.00 | 21,750.00 | 21,750.00 | 62,477 |
| 2023-02-14 | 22,250.00 | 23,000.00 | 22,050.00 | 22,350.00 | 22,350.00 | 46,407 |
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.