Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 21,600.00 | 21,600.00 | 20,950.00 | 21,350.00 | 21,350.00 | 36,074 |
| 2022-11-15 | 21,150.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 41,598 |
| 2022-11-14 | 21,150.00 | 21,600.00 | 21,050.00 | 21,150.00 | 21,150.00 | 38,986 |
| 2022-11-11 | 21,550.00 | 21,700.00 | 20,950.00 | 21,200.00 | 21,200.00 | 65,518 |
| 2022-11-10 | 21,000.00 | 21,300.00 | 20,850.00 | 20,850.00 | 20,850.00 | 14,449 |
| 2022-11-09 | 21,200.00 | 21,400.00 | 21,000.00 | 21,250.00 | 21,250.00 | 22,528 |
| 2022-11-08 | 20,700.00 | 21,300.00 | 20,600.00 | 21,150.00 | 21,150.00 | 30,599 |
| 2022-11-07 | 20,800.00 | 21,050.00 | 20,600.00 | 20,650.00 | 20,650.00 | 20,807 |
| 2022-11-04 | 20,900.00 | 20,950.00 | 20,550.00 | 20,800.00 | 20,800.00 | 14,136 |
| 2022-11-03 | 20,350.00 | 21,150.00 | 20,250.00 | 21,150.00 | 21,150.00 | 34,272 |
| 2022-11-02 | 21,400.00 | 21,400.00 | 20,750.00 | 20,750.00 | 20,750.00 | 25,049 |
| 2022-11-01 | 20,700.00 | 21,350.00 | 20,700.00 | 21,250.00 | 21,250.00 | 21,232 |
| 2022-10-31 | 20,900.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | 19,736 |
| 2022-10-28 | 20,800.00 | 21,100.00 | 20,500.00 | 20,750.00 | 20,750.00 | 29,210 |
| 2022-10-27 | 21,150.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | 30,034 |
| 2022-10-26 | 21,750.00 | 21,750.00 | 20,350.00 | 21,250.00 | 21,250.00 | 42,853 |
| 2022-10-25 | 21,400.00 | 21,800.00 | 21,300.00 | 21,650.00 | 21,650.00 | 20,034 |
| 2022-10-24 | 21,800.00 | 21,800.00 | 21,300.00 | 21,500.00 | 21,500.00 | 35,615 |
| 2022-10-21 | 20,550.00 | 21,200.00 | 20,550.00 | 21,000.00 | 21,000.00 | 17,028 |
| 2022-10-20 | 21,300.00 | 21,400.00 | 20,300.00 | 20,750.00 | 20,750.00 | 39,635 |
| 2022-10-19 | 21,600.00 | 21,850.00 | 21,050.00 | 21,100.00 | 21,100.00 | 52,421 |
| 2022-10-18 | 21,650.00 | 21,700.00 | 20,800.00 | 21,350.00 | 21,350.00 | 30,192 |
| 2022-10-17 | 20,250.00 | 21,100.00 | 19,800.00 | 21,000.00 | 21,000.00 | 37,279 |
| 2022-10-14 | 20,150.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 20,261 |
| 2022-10-13 | 20,700.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | 48,851 |
| 2022-10-12 | 19,800.00 | 21,500.00 | 19,750.00 | 20,700.00 | 20,700.00 | 74,483 |
| 2022-10-11 | 20,600.00 | 20,600.00 | 19,700.00 | 19,800.00 | 19,800.00 | 45,732 |
| 2022-10-07 | 20,850.00 | 21,600.00 | 20,500.00 | 21,000.00 | 21,000.00 | 32,458 |
| 2022-10-06 | 20,550.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 29,917 |
| 2022-10-05 | 21,400.00 | 21,400.00 | 20,150.00 | 20,450.00 | 20,450.00 | 47,696 |
| 2022-10-04 | 20,400.00 | 21,200.00 | 20,000.00 | 20,800.00 | 20,800.00 | 51,115 |
| 2022-09-30 | 19,900.00 | 20,350.00 | 19,400.00 | 20,000.00 | 20,000.00 | 40,358 |
| 2022-09-29 | 20,000.00 | 21,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 66,093 |
| 2022-09-28 | 21,050.00 | 21,550.00 | 19,550.00 | 19,700.00 | 19,700.00 | 65,137 |
| 2022-09-27 | 21,700.00 | 22,100.00 | 20,550.00 | 21,250.00 | 21,250.00 | 67,654 |
| 2022-09-26 | 24,000.00 | 24,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | 99,980 |
| 2022-09-23 | 23,700.00 | 24,450.00 | 23,700.00 | 24,100.00 | 24,100.00 | 53,008 |
| 2022-09-22 | 22,900.00 | 24,250.00 | 22,100.00 | 24,150.00 | 24,150.00 | 107,171 |
| 2022-09-21 | 23,100.00 | 23,750.00 | 22,600.00 | 23,600.00 | 23,600.00 | 44,512 |
| 2022-09-20 | 23,450.00 | 24,200.00 | 23,350.00 | 23,400.00 | 23,400.00 | 29,286 |
| 2022-09-19 | 24,350.00 | 24,450.00 | 23,050.00 | 23,350.00 | 23,350.00 | 58,401 |
| 2022-09-16 | 25,750.00 | 26,000.00 | 24,200.00 | 24,250.00 | 24,250.00 | 98,607 |
| 2022-09-15 | 26,250.00 | 26,900.00 | 25,450.00 | 25,850.00 | 25,850.00 | 106,097 |
| 2022-09-14 | 25,500.00 | 26,500.00 | 25,250.00 | 26,200.00 | 26,200.00 | 91,410 |
| 2022-09-13 | 26,800.00 | 27,400.00 | 26,100.00 | 26,600.00 | 26,600.00 | 129,486 |
| 2022-09-08 | 26,000.00 | 26,600.00 | 24,950.00 | 26,000.00 | 26,000.00 | 186,935 |
| 2022-09-07 | 23,800.00 | 26,000.00 | 22,950.00 | 25,250.00 | 25,250.00 | 310,795 |
| 2022-09-06 | 22,500.00 | 24,250.00 | 22,400.00 | 23,600.00 | 23,600.00 | 56,490 |
| 2022-09-05 | 23,100.00 | 23,300.00 | 22,200.00 | 22,500.00 | 22,500.00 | 42,315 |
| 2022-09-02 | 23,900.00 | 24,250.00 | 23,200.00 | 23,300.00 | 23,300.00 | 25,858 |
| 2022-09-01 | 24,500.00 | 25,250.00 | 23,650.00 | 23,750.00 | 23,750.00 | 48,902 |
| 2022-08-31 | 24,000.00 | 24,950.00 | 23,800.00 | 24,550.00 | 24,550.00 | 66,368 |
| 2022-08-30 | 22,500.00 | 24,150.00 | 22,500.00 | 23,650.00 | 23,650.00 | 63,492 |
| 2022-08-29 | 22,550.00 | 23,250.00 | 22,450.00 | 22,450.00 | 22,450.00 | 72,466 |
| 2022-08-26 | 23,700.00 | 24,100.00 | 23,400.00 | 23,800.00 | 23,800.00 | 48,794 |
| 2022-08-25 | 22,800.00 | 23,550.00 | 22,750.00 | 23,450.00 | 23,450.00 | 35,161 |
| 2022-08-24 | 23,100.00 | 23,300.00 | 22,600.00 | 23,050.00 | 23,050.00 | 26,933 |
| 2022-08-23 | 22,350.00 | 23,600.00 | 22,350.00 | 22,900.00 | 22,900.00 | 59,940 |
| 2022-08-22 | 23,800.00 | 23,900.00 | 22,950.00 | 22,950.00 | 22,950.00 | 58,328 |
| 2022-08-19 | 24,800.00 | 25,600.00 | 24,300.00 | 24,550.00 | 24,550.00 | 34,911 |
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.