Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 22,600.00 | 22,650.00 | 21,900.00 | 22,250.00 | 22,250.00 | 81,597 |
| 2023-02-10 | 23,600.00 | 24,000.00 | 22,800.00 | 22,850.00 | 22,850.00 | 60,972 |
| 2023-02-09 | 23,050.00 | 24,350.00 | 22,800.00 | 23,600.00 | 23,600.00 | 109,506 |
| 2023-02-08 | 24,400.00 | 24,400.00 | 22,950.00 | 23,100.00 | 23,100.00 | 112,273 |
| 2023-02-07 | 23,100.00 | 24,400.00 | 22,900.00 | 24,100.00 | 24,100.00 | 150,120 |
| 2023-02-06 | 22,950.00 | 23,050.00 | 22,550.00 | 23,000.00 | 23,000.00 | 85,595 |
| 2023-02-03 | 21,700.00 | 22,600.00 | 21,550.00 | 22,600.00 | 22,600.00 | 80,830 |
| 2023-02-02 | 21,900.00 | 22,350.00 | 21,400.00 | 21,600.00 | 21,600.00 | 72,540 |
| 2023-02-01 | 21,850.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,750.00 | 33,371 |
| 2023-01-31 | 21,750.00 | 21,900.00 | 21,300.00 | 21,800.00 | 21,800.00 | 32,355 |
| 2023-01-30 | 21,950.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | 27,668 |
| 2023-01-27 | 22,100.00 | 22,150.00 | 21,550.00 | 21,800.00 | 21,800.00 | 41,771 |
| 2023-01-26 | 21,400.00 | 22,100.00 | 21,350.00 | 22,050.00 | 22,050.00 | 60,511 |
| 2023-01-25 | 21,050.00 | 21,650.00 | 20,800.00 | 21,500.00 | 21,500.00 | 98,607 |
| 2023-01-20 | 21,550.00 | 21,800.00 | 20,700.00 | 20,700.00 | 20,700.00 | 106,688 |
| 2023-01-19 | 21,700.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 66,830 |
| 2023-01-18 | 22,050.00 | 22,050.00 | 21,250.00 | 21,750.00 | 21,750.00 | 58,317 |
| 2023-01-17 | 22,550.00 | 22,750.00 | 21,550.00 | 22,050.00 | 22,050.00 | 55,618 |
| 2023-01-16 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | 15,684 |
| 2023-01-13 | 22,400.00 | 23,000.00 | 22,200.00 | 22,900.00 | 22,900.00 | 35,897 |
| 2023-01-12 | 23,050.00 | 23,200.00 | 22,300.00 | 22,350.00 | 22,350.00 | 47,312 |
| 2023-01-11 | 22,900.00 | 23,050.00 | 22,700.00 | 23,000.00 | 23,000.00 | 22,875 |
| 2023-01-10 | 23,050.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 28,300 |
| 2023-01-09 | 23,500.00 | 23,600.00 | 22,600.00 | 23,000.00 | 23,000.00 | 43,892 |
| 2023-01-06 | 22,700.00 | 23,350.00 | 22,350.00 | 23,200.00 | 23,200.00 | 35,005 |
| 2023-01-05 | 23,150.00 | 23,300.00 | 22,400.00 | 22,700.00 | 22,700.00 | 19,784 |
| 2023-01-04 | 23,000.00 | 23,200.00 | 22,600.00 | 23,150.00 | 23,150.00 | 13,454 |
| 2023-01-03 | 22,800.00 | 23,200.00 | 21,900.00 | 23,200.00 | 23,200.00 | 34,624 |
| 2023-01-02 | 22,400.00 | 23,200.00 | 22,200.00 | 22,550.00 | 22,550.00 | 52,837 |
| 2022-12-29 | 21,900.00 | 22,350.00 | 21,600.00 | 22,000.00 | 22,000.00 | 13,658 |
| 2022-12-28 | 22,300.00 | 22,700.00 | 21,850.00 | 22,050.00 | 22,050.00 | 30,197 |
| 2022-12-27 | 22,550.00 | 22,900.00 | 21,850.00 | 22,700.00 | 22,700.00 | 41,040 |
| 2022-12-26 | 21,400.00 | 22,550.00 | 21,400.00 | 22,550.00 | 22,550.00 | 26,279 |
| 2022-12-23 | 21,650.00 | 22,300.00 | 20,950.00 | 21,500.00 | 21,500.00 | 32,268 |
| 2022-12-22 | 21,750.00 | 22,000.00 | 21,350.00 | 21,900.00 | 21,900.00 | 17,348 |
| 2022-12-21 | 22,300.00 | 22,300.00 | 21,100.00 | 21,500.00 | 21,500.00 | 50,969 |
| 2022-12-20 | 23,600.00 | 23,600.00 | 21,600.00 | 22,000.00 | 22,000.00 | 51,781 |
| 2022-12-19 | 23,150.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,400.00 | 11,747 |
| 2022-12-16 | 22,700.00 | 23,850.00 | 22,700.00 | 23,400.00 | 23,400.00 | 16,246 |
| 2022-12-15 | 23,650.00 | 23,800.00 | 23,050.00 | 23,400.00 | 23,400.00 | 15,643 |
| 2022-12-14 | 23,100.00 | 23,900.00 | 22,550.00 | 23,500.00 | 23,500.00 | 33,079 |
| 2022-12-13 | 23,200.00 | 23,450.00 | 22,650.00 | 22,700.00 | 22,700.00 | 27,738 |
| 2022-12-12 | 23,450.00 | 23,950.00 | 22,400.00 | 23,300.00 | 23,300.00 | 42,281 |
| 2022-12-09 | 24,300.00 | 24,450.00 | 23,250.00 | 23,850.00 | 23,850.00 | 44,317 |
| 2022-12-08 | 24,700.00 | 24,850.00 | 23,950.00 | 23,950.00 | 23,950.00 | 46,785 |
| 2022-12-07 | 23,100.00 | 25,000.00 | 22,950.00 | 24,700.00 | 24,700.00 | 138,434 |
| 2022-12-06 | 23,100.00 | 24,100.00 | 22,800.00 | 23,250.00 | 23,250.00 | 65,501 |
| 2022-12-05 | 24,700.00 | 24,700.00 | 22,900.00 | 23,600.00 | 23,600.00 | 93,958 |
| 2022-12-02 | 23,950.00 | 24,550.00 | 23,800.00 | 24,450.00 | 24,450.00 | 111,265 |
| 2022-12-01 | 23,000.00 | 24,600.00 | 22,650.00 | 24,050.00 | 24,050.00 | 284,963 |
| 2022-11-30 | 21,950.00 | 23,300.00 | 21,800.00 | 22,550.00 | 22,550.00 | 308,919 |
| 2022-11-29 | 20,700.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,850.00 | 12,013 |
| 2022-11-28 | 20,900.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 20,285 |
| 2022-11-25 | 20,400.00 | 21,050.00 | 20,200.00 | 20,950.00 | 20,950.00 | 47,926 |
| 2022-11-24 | 20,100.00 | 20,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | 25,412 |
| 2022-11-23 | 20,000.00 | 20,400.00 | 19,850.00 | 20,050.00 | 20,050.00 | 30,324 |
| 2022-11-22 | 19,750.00 | 20,150.00 | 19,700.00 | 20,000.00 | 20,000.00 | 16,474 |
| 2022-11-21 | 20,800.00 | 20,800.00 | 19,900.00 | 20,000.00 | 20,000.00 | 44,665 |
| 2022-11-18 | 21,000.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 16,920 |
| 2022-11-17 | 21,100.00 | 21,250.00 | 20,900.00 | 21,150.00 | 21,150.00 | 16,518 |
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.