Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 24,550.00 | 24,700.00 | 23,950.00 | 24,650.00 | 24,650.00 | 30,726 |
| 2022-08-17 | 25,200.00 | 25,500.00 | 24,600.00 | 24,700.00 | 24,700.00 | 34,600 |
| 2022-08-16 | 25,850.00 | 26,050.00 | 25,300.00 | 25,450.00 | 25,450.00 | 45,220 |
| 2022-08-12 | 25,300.00 | 25,700.00 | 24,850.00 | 25,500.00 | 25,500.00 | 66,848 |
| 2022-08-11 | 25,250.00 | 25,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | 47,640 |
| 2022-08-10 | 25,000.00 | 25,850.00 | 24,750.00 | 25,000.00 | 25,000.00 | 82,177 |
| 2022-08-09 | 25,350.00 | 25,400.00 | 24,450.00 | 25,300.00 | 25,300.00 | 68,447 |
| 2022-08-08 | 25,400.00 | 26,000.00 | 25,000.00 | 25,400.00 | 25,400.00 | 86,564 |
| 2022-08-05 | 25,500.00 | 26,250.00 | 24,750.00 | 24,800.00 | 24,800.00 | 216,574 |
| 2022-08-04 | 23,800.00 | 26,750.00 | 23,750.00 | 24,650.00 | 24,650.00 | 706,263 |
| 2022-08-03 | 22,200.00 | 22,850.00 | 22,200.00 | 22,850.00 | 22,850.00 | 28,446 |
| 2022-08-02 | 22,750.00 | 22,850.00 | 22,100.00 | 22,200.00 | 22,200.00 | 45,175 |
| 2022-08-01 | 23,600.00 | 23,600.00 | 22,650.00 | 22,850.00 | 22,850.00 | 35,523 |
| 2022-07-29 | 22,050.00 | 23,500.00 | 22,050.00 | 23,100.00 | 23,100.00 | 122,490 |
| 2022-07-28 | 22,200.00 | 22,250.00 | 21,400.00 | 21,850.00 | 21,850.00 | 73,996 |
| 2022-07-27 | 21,850.00 | 22,000.00 | 21,800.00 | 21,950.00 | 21,950.00 | 9,833 |
| 2022-07-26 | 21,650.00 | 22,100.00 | 21,450.00 | 21,950.00 | 21,950.00 | 26,091 |
| 2022-07-25 | 21,550.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 18,927 |
| 2022-07-22 | 21,500.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | 27,813 |
| 2022-07-21 | 21,150.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 26,271 |
| 2022-07-20 | 21,350.00 | 21,650.00 | 20,850.00 | 20,900.00 | 20,900.00 | 26,930 |
| 2022-07-19 | 20,700.00 | 21,100.00 | 20,700.00 | 21,000.00 | 21,000.00 | 10,618 |
| 2022-07-18 | 20,900.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 17,577 |
| 2022-07-15 | 20,850.00 | 21,150.00 | 20,100.00 | 20,300.00 | 20,300.00 | 22,225 |
| 2022-07-14 | 20,600.00 | 21,400.00 | 20,100.00 | 20,850.00 | 20,850.00 | 29,475 |
| 2022-07-13 | 19,750.00 | 20,650.00 | 19,650.00 | 20,600.00 | 20,600.00 | 26,849 |
| 2022-07-12 | 20,500.00 | 20,500.00 | 19,600.00 | 19,800.00 | 19,800.00 | 33,039 |
| 2022-07-11 | 21,100.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | 19,545 |
| 2022-07-08 | 21,050.00 | 21,750.00 | 20,950.00 | 21,200.00 | 21,200.00 | 35,019 |
| 2022-07-07 | 20,650.00 | 20,950.00 | 20,400.00 | 20,900.00 | 20,900.00 | 33,957 |
| 2022-07-06 | 20,650.00 | 20,800.00 | 20,050.00 | 20,650.00 | 20,650.00 | 26,855 |
| 2022-07-05 | 20,050.00 | 20,900.00 | 19,950.00 | 20,700.00 | 20,700.00 | 38,225 |
| 2022-07-04 | 20,000.00 | 20,200.00 | 19,000.00 | 20,000.00 | 20,000.00 | 51,942 |
| 2022-07-01 | 20,650.00 | 21,000.00 | 19,800.00 | 19,850.00 | 19,850.00 | 70,596 |
| 2022-06-30 | 22,150.00 | 22,250.00 | 20,450.00 | 20,800.00 | 20,800.00 | 100,061 |
| 2022-06-29 | 22,800.00 | 22,950.00 | 21,950.00 | 22,050.00 | 22,050.00 | 82,068 |
| 2022-06-28 | 23,000.00 | 23,500.00 | 22,500.00 | 23,350.00 | 23,350.00 | 52,778 |
| 2022-06-27 | 22,950.00 | 23,600.00 | 22,700.00 | 23,350.00 | 23,350.00 | 50,517 |
| 2022-06-24 | 21,900.00 | 22,850.00 | 21,800.00 | 22,600.00 | 22,600.00 | 81,660 |
| 2022-06-23 | 23,650.00 | 24,500.00 | 21,350.00 | 22,000.00 | 22,000.00 | 130,856 |
| 2022-06-22 | 26,500.00 | 26,550.00 | 23,800.00 | 23,800.00 | 23,800.00 | 131,752 |
| 2022-06-21 | 26,750.00 | 27,150.00 | 24,550.00 | 25,800.00 | 25,800.00 | 113,752 |
| 2022-06-20 | 27,500.00 | 27,550.00 | 26,100.00 | 26,650.00 | 26,650.00 | 107,000 |
| 2022-06-17 | 25,550.00 | 27,400.00 | 25,300.00 | 27,150.00 | 27,150.00 | 161,508 |
| 2022-06-16 | 25,850.00 | 27,300.00 | 25,850.00 | 26,550.00 | 26,550.00 | 175,886 |
| 2022-06-15 | 25,900.00 | 26,300.00 | 25,200.00 | 25,350.00 | 25,350.00 | 70,528 |
| 2022-06-14 | 24,800.00 | 26,400.00 | 24,450.00 | 26,400.00 | 26,400.00 | 127,755 |
| 2022-06-13 | 26,750.00 | 26,750.00 | 25,400.00 | 25,450.00 | 25,450.00 | 105,240 |
| 2022-06-10 | 27,450.00 | 27,600.00 | 26,500.00 | 27,600.00 | 27,600.00 | 102,204 |
| 2022-06-09 | 27,200.00 | 27,850.00 | 26,650.00 | 27,750.00 | 27,750.00 | 183,841 |
| 2022-06-08 | 27,300.00 | 28,150.00 | 26,400.00 | 27,000.00 | 27,000.00 | 238,888 |
| 2022-06-07 | 28,450.00 | 28,900.00 | 27,150.00 | 27,500.00 | 27,500.00 | 212,697 |
| 2022-06-03 | 29,350.00 | 29,550.00 | 28,400.00 | 28,400.00 | 28,400.00 | 527,672 |
| 2022-06-02 | 23,250.00 | 30,200.00 | 23,100.00 | 29,750.00 | 29,750.00 | 1,934,357 |
| 2022-05-31 | 23,150.00 | 23,300.00 | 22,900.00 | 23,250.00 | 23,250.00 | 43,752 |
| 2022-05-30 | 23,250.00 | 23,550.00 | 23,000.00 | 23,150.00 | 23,150.00 | 29,827 |
| 2022-05-27 | 22,900.00 | 23,500.00 | 22,900.00 | 23,050.00 | 23,050.00 | 17,436 |
| 2022-05-26 | 22,450.00 | 23,350.00 | 22,450.00 | 22,650.00 | 22,650.00 | 35,781 |
| 2022-05-25 | 22,750.00 | 23,100.00 | 22,150.00 | 22,650.00 | 22,650.00 | 17,174 |
| 2022-05-24 | 23,650.00 | 23,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | 63,321 |
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.