Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 20,850.00 | 21,650.00 | 20,750.00 | 21,100.00 | 21,100.00 | 25,490 |
| 2022-02-22 | 21,300.00 | 21,350.00 | 20,500.00 | 20,750.00 | 20,750.00 | 63,739 |
| 2022-02-21 | 21,550.00 | 21,700.00 | 21,150.00 | 21,600.00 | 21,600.00 | 39,138 |
| 2022-02-18 | 21,600.00 | 22,050.00 | 21,050.00 | 21,700.00 | 21,700.00 | 34,386 |
| 2022-02-17 | 22,150.00 | 22,550.00 | 21,300.00 | 21,750.00 | 21,750.00 | 44,704 |
| 2022-02-16 | 21,400.00 | 22,300.00 | 21,350.00 | 22,100.00 | 22,100.00 | 46,421 |
| 2022-02-15 | 21,850.00 | 22,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 101,355 |
| 2022-02-14 | 22,650.00 | 22,650.00 | 20,850.00 | 21,950.00 | 21,950.00 | 64,257 |
| 2022-02-11 | 22,900.00 | 23,500.00 | 22,300.00 | 22,700.00 | 22,700.00 | 49,347 |
| 2022-02-10 | 24,150.00 | 24,200.00 | 23,100.00 | 23,150.00 | 23,150.00 | 62,139 |
| 2022-02-09 | 24,200.00 | 24,650.00 | 23,550.00 | 23,950.00 | 23,950.00 | 65,818 |
| 2022-02-08 | 23,500.00 | 25,000.00 | 22,950.00 | 24,100.00 | 24,100.00 | 106,740 |
| 2022-02-07 | 24,400.00 | 24,400.00 | 23,050.00 | 23,500.00 | 23,500.00 | 55,989 |
| 2022-02-04 | 23,750.00 | 24,300.00 | 23,450.00 | 24,000.00 | 24,000.00 | 39,999 |
| 2022-02-03 | 24,150.00 | 24,250.00 | 23,450.00 | 23,750.00 | 23,750.00 | 53,314 |
| 2022-01-28 | 23,650.00 | 24,000.00 | 22,150.00 | 23,400.00 | 23,400.00 | 107,955 |
| 2022-01-27 | 25,100.00 | 25,550.00 | 23,400.00 | 23,500.00 | 23,500.00 | 79,954 |
| 2022-01-26 | 25,050.00 | 25,950.00 | 24,900.00 | 25,050.00 | 25,050.00 | 99,337 |
| 2022-01-25 | 26,750.00 | 27,000.00 | 24,700.00 | 25,050.00 | 25,050.00 | 105,396 |
| 2022-01-24 | 27,200.00 | 27,600.00 | 25,850.00 | 27,200.00 | 27,200.00 | 92,312 |
| 2022-01-21 | 28,600.00 | 28,700.00 | 27,500.00 | 27,700.00 | 27,700.00 | 56,976 |
| 2022-01-20 | 28,750.00 | 29,600.00 | 28,500.00 | 28,950.00 | 28,950.00 | 46,326 |
| 2022-01-19 | 29,550.00 | 29,550.00 | 28,650.00 | 28,650.00 | 28,650.00 | 27,632 |
| 2022-01-18 | 29,500.00 | 30,050.00 | 29,050.00 | 29,350.00 | 29,350.00 | 28,108 |
| 2022-01-17 | 29,250.00 | 29,700.00 | 29,000.00 | 29,200.00 | 29,200.00 | 29,135 |
| 2022-01-14 | 29,650.00 | 30,100.00 | 29,450.00 | 29,600.00 | 29,600.00 | 24,979 |
| 2022-01-13 | 30,050.00 | 30,900.00 | 29,850.00 | 30,000.00 | 30,000.00 | 37,363 |
| 2022-01-12 | 29,650.00 | 30,250.00 | 29,550.00 | 29,750.00 | 29,750.00 | 26,025 |
| 2022-01-11 | 30,200.00 | 30,350.00 | 29,450.00 | 29,550.00 | 29,550.00 | 40,243 |
| 2022-01-10 | 30,700.00 | 30,700.00 | 29,650.00 | 30,150.00 | 30,150.00 | 37,977 |
| 2022-01-07 | 29,500.00 | 30,750.00 | 29,500.00 | 30,650.00 | 30,650.00 | 43,761 |
| 2022-01-06 | 30,500.00 | 30,650.00 | 28,900.00 | 29,300.00 | 29,300.00 | 126,250 |
| 2022-01-05 | 31,600.00 | 31,600.00 | 30,550.00 | 30,800.00 | 30,800.00 | 62,828 |
| 2022-01-04 | 32,450.00 | 33,100.00 | 31,350.00 | 31,650.00 | 31,650.00 | 105,529 |
| 2022-01-03 | 32,650.00 | 32,650.00 | 31,650.00 | 32,450.00 | 32,450.00 | 36,350 |
| 2021-12-30 | 32,200.00 | 32,550.00 | 31,800.00 | 32,450.00 | 32,450.00 | 42,465 |
| 2021-12-29 | 31,500.00 | 32,650.00 | 31,400.00 | 32,400.00 | 32,400.00 | 75,392 |
| 2021-12-28 | 31,100.00 | 31,600.00 | 30,700.00 | 31,350.00 | 31,350.00 | 48,311 |
| 2021-12-27 | 31,700.00 | 31,900.00 | 30,550.00 | 30,700.00 | 30,700.00 | 57,361 |
| 2021-12-24 | 31,900.00 | 32,150.00 | 31,600.00 | 31,850.00 | 31,850.00 | 59,760 |
| 2021-12-23 | 31,900.00 | 32,150.00 | 31,250.00 | 31,600.00 | 31,600.00 | 60,200 |
| 2021-12-22 | 31,850.00 | 32,450.00 | 31,300.00 | 31,450.00 | 31,450.00 | 51,763 |
| 2021-12-21 | 31,750.00 | 31,950.00 | 30,900.00 | 31,750.00 | 31,750.00 | 49,228 |
| 2021-12-20 | 31,500.00 | 32,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 107,647 |
| 2021-12-17 | 31,900.00 | 31,900.00 | 30,450.00 | 31,050.00 | 31,050.00 | 81,528 |
| 2021-12-16 | 31,850.00 | 33,150.00 | 31,650.00 | 32,050.00 | 32,050.00 | 88,389 |
| 2021-12-15 | 31,450.00 | 31,750.00 | 30,550.00 | 31,150.00 | 31,150.00 | 62,282 |
| 2021-12-14 | 33,600.00 | 33,600.00 | 30,950.00 | 31,450.00 | 31,450.00 | 182,818 |
| 2021-12-13 | 33,900.00 | 34,100.00 | 33,150.00 | 33,500.00 | 33,500.00 | 70,839 |
| 2021-12-10 | 33,250.00 | 35,100.00 | 32,950.00 | 33,600.00 | 33,600.00 | 140,436 |
| 2021-12-09 | 33,700.00 | 34,200.00 | 32,400.00 | 33,600.00 | 33,600.00 | 165,420 |
| 2021-12-08 | 35,000.00 | 35,150.00 | 33,550.00 | 33,600.00 | 33,600.00 | 137,402 |
| 2021-12-07 | 35,600.00 | 38,100.00 | 34,000.00 | 34,600.00 | 34,600.00 | 369,843 |
| 2021-12-06 | 35,500.00 | 36,850.00 | 35,050.00 | 35,700.00 | 35,700.00 | 119,025 |
| 2021-12-03 | 34,900.00 | 36,200.00 | 33,850.00 | 36,000.00 | 36,000.00 | 151,505 |
| 2021-12-02 | 35,300.00 | 36,350.00 | 32,900.00 | 34,700.00 | 34,700.00 | 239,753 |
| 2021-12-01 | 35,600.00 | 37,050.00 | 33,700.00 | 36,200.00 | 36,200.00 | 363,540 |
| 2021-11-30 | 32,100.00 | 38,800.00 | 32,100.00 | 35,450.00 | 35,450.00 | 1,036,291 |
| 2021-11-29 | 31,350.00 | 33,400.00 | 31,100.00 | 32,100.00 | 32,100.00 | 272,639 |
| 2021-11-26 | 33,200.00 | 35,400.00 | 32,150.00 | 33,000.00 | 33,000.00 | 578,734 |
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.