Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 22,900.00 | 23,750.00 | 22,900.00 | 23,650.00 | 23,650.00 | 62,646 |
| 2022-05-20 | 23,650.00 | 24,200.00 | 22,750.00 | 22,950.00 | 22,950.00 | 108,357 |
| 2022-05-19 | 21,650.00 | 23,350.00 | 21,350.00 | 23,100.00 | 23,100.00 | 74,276 |
| 2022-05-18 | 21,250.00 | 22,100.00 | 20,900.00 | 22,100.00 | 22,100.00 | 77,602 |
| 2022-05-17 | 20,200.00 | 20,800.00 | 19,950.00 | 20,750.00 | 20,750.00 | 40,947 |
| 2022-05-16 | 20,250.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 31,434 |
| 2022-05-13 | 19,500.00 | 20,400.00 | 19,500.00 | 20,050.00 | 20,050.00 | 18,191 |
| 2022-05-12 | 20,500.00 | 20,500.00 | 19,400.00 | 19,500.00 | 19,500.00 | 26,673 |
| 2022-05-11 | 20,850.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | 19,223 |
| 2022-05-10 | 20,000.00 | 21,050.00 | 19,500.00 | 20,900.00 | 20,900.00 | 46,932 |
| 2022-05-09 | 21,700.00 | 21,850.00 | 20,700.00 | 20,750.00 | 20,750.00 | 28,612 |
| 2022-05-06 | 22,500.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,900.00 | 16,512 |
| 2022-05-04 | 22,150.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,500.00 | 33,398 |
| 2022-05-03 | 22,300.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | 30,517 |
| 2022-05-02 | 22,450.00 | 23,050.00 | 21,950.00 | 22,300.00 | 22,300.00 | 37,456 |
| 2022-04-29 | 23,150.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | 17,499 |
| 2022-04-28 | 23,600.00 | 23,800.00 | 22,800.00 | 23,150.00 | 23,150.00 | 35,844 |
| 2022-04-27 | 23,000.00 | 23,200.00 | 22,500.00 | 23,050.00 | 23,050.00 | 18,689 |
| 2022-04-26 | 23,750.00 | 24,150.00 | 23,500.00 | 23,550.00 | 23,550.00 | 18,202 |
| 2022-04-25 | 24,500.00 | 24,500.00 | 23,650.00 | 23,700.00 | 23,700.00 | 33,093 |
| 2022-04-22 | 25,250.00 | 25,300.00 | 24,000.00 | 24,750.00 | 24,750.00 | 55,217 |
| 2022-04-21 | 24,050.00 | 25,400.00 | 23,900.00 | 24,900.00 | 24,900.00 | 99,191 |
| 2022-04-20 | 22,700.00 | 24,800.00 | 22,600.00 | 23,900.00 | 23,900.00 | 73,203 |
| 2022-04-19 | 21,900.00 | 22,700.00 | 21,900.00 | 22,600.00 | 22,600.00 | 32,245 |
| 2022-04-18 | 22,450.00 | 22,800.00 | 21,900.00 | 21,900.00 | 21,900.00 | 27,487 |
| 2022-04-15 | 23,000.00 | 23,300.00 | 22,700.00 | 22,800.00 | 22,800.00 | 32,242 |
| 2022-04-14 | 23,500.00 | 23,700.00 | 23,200.00 | 23,350.00 | 23,350.00 | 24,284 |
| 2022-04-13 | 23,200.00 | 23,600.00 | 23,000.00 | 23,250.00 | 23,250.00 | 19,173 |
| 2022-04-12 | 23,400.00 | 23,750.00 | 22,600.00 | 23,200.00 | 23,200.00 | 32,353 |
| 2022-04-11 | 24,300.00 | 24,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 21,789 |
| 2022-04-08 | 23,650.00 | 24,650.00 | 23,500.00 | 24,400.00 | 24,400.00 | 32,478 |
| 2022-04-07 | 24,400.00 | 24,400.00 | 23,500.00 | 23,600.00 | 23,600.00 | 27,950 |
| 2022-04-06 | 25,150.00 | 25,150.00 | 24,300.00 | 24,400.00 | 24,400.00 | 31,659 |
| 2022-04-05 | 25,150.00 | 25,400.00 | 24,850.00 | 25,150.00 | 25,150.00 | 28,215 |
| 2022-04-04 | 23,350.00 | 25,100.00 | 23,300.00 | 25,100.00 | 25,100.00 | 64,757 |
| 2022-04-01 | 23,850.00 | 23,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | 15,091 |
| 2022-03-31 | 23,550.00 | 24,200.00 | 23,250.00 | 24,000.00 | 24,000.00 | 25,305 |
| 2022-03-30 | 23,850.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,700.00 | 27,035 |
| 2022-03-29 | 24,250.00 | 24,400.00 | 23,600.00 | 23,750.00 | 23,750.00 | 27,563 |
| 2022-03-28 | 24,700.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | 34,465 |
| 2022-03-25 | 24,000.00 | 24,600.00 | 23,300.00 | 24,500.00 | 24,500.00 | 83,783 |
| 2022-03-24 | 23,550.00 | 23,600.00 | 23,000.00 | 23,600.00 | 23,600.00 | 23,510 |
| 2022-03-23 | 23,600.00 | 24,000.00 | 23,400.00 | 23,650.00 | 23,650.00 | 34,296 |
| 2022-03-22 | 23,300.00 | 23,450.00 | 22,650.00 | 23,400.00 | 23,400.00 | 46,098 |
| 2022-03-21 | 22,950.00 | 24,150.00 | 22,650.00 | 23,200.00 | 23,200.00 | 171,393 |
| 2022-03-18 | 20,900.00 | 22,250.00 | 20,600.00 | 22,100.00 | 22,100.00 | 74,062 |
| 2022-03-17 | 20,450.00 | 20,950.00 | 20,300.00 | 20,750.00 | 20,750.00 | 41,433 |
| 2022-03-16 | 19,500.00 | 20,200.00 | 19,450.00 | 20,000.00 | 20,000.00 | 17,721 |
| 2022-03-15 | 19,400.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | 20,077 |
| 2022-03-14 | 20,200.00 | 20,200.00 | 19,350.00 | 19,450.00 | 19,450.00 | 35,189 |
| 2022-03-11 | 20,100.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | 16,497 |
| 2022-03-10 | 20,300.00 | 20,650.00 | 20,200.00 | 20,250.00 | 20,250.00 | 13,538 |
| 2022-03-08 | 20,100.00 | 20,450.00 | 19,850.00 | 19,950.00 | 19,950.00 | 28,741 |
| 2022-03-07 | 21,150.00 | 21,550.00 | 20,300.00 | 20,500.00 | 20,500.00 | 44,078 |
| 2022-03-04 | 22,100.00 | 22,150.00 | 21,300.00 | 21,550.00 | 21,550.00 | 43,041 |
| 2022-03-03 | 21,450.00 | 22,350.00 | 21,450.00 | 22,100.00 | 22,100.00 | 51,890 |
| 2022-03-02 | 21,000.00 | 21,750.00 | 20,800.00 | 21,400.00 | 21,400.00 | 29,612 |
| 2022-02-28 | 21,100.00 | 21,150.00 | 20,650.00 | 21,000.00 | 21,000.00 | 25,717 |
| 2022-02-25 | 20,500.00 | 21,200.00 | 20,400.00 | 21,050.00 | 21,050.00 | 44,267 |
| 2022-02-24 | 21,000.00 | 21,100.00 | 19,800.00 | 20,150.00 | 20,150.00 | 60,450 |
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.