Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 7,850.00 | 7,850.00 | 7,360.00 | 7,370.00 | 7,370.00 | 9,211 |
| 2025-04-29 | 7,700.00 | 7,700.00 | 7,590.00 | 7,590.00 | 7,590.00 | 1,636 |
| 2025-04-28 | 7,610.00 | 7,720.00 | 7,610.00 | 7,670.00 | 7,670.00 | 2,077 |
| 2025-04-25 | 7,620.00 | 7,770.00 | 7,350.00 | 7,610.00 | 7,610.00 | 7,149 |
| 2025-04-24 | 7,700.00 | 7,700.00 | 7,530.00 | 7,620.00 | 7,620.00 | 2,080 |
| 2025-04-23 | 7,400.00 | 7,700.00 | 7,400.00 | 7,520.00 | 7,520.00 | 6,667 |
| 2025-04-22 | 7,320.00 | 7,430.00 | 7,300.00 | 7,350.00 | 7,350.00 | 2,432 |
| 2025-04-21 | 7,430.00 | 7,510.00 | 7,130.00 | 7,370.00 | 7,370.00 | 3,168 |
| 2025-04-18 | 7,410.00 | 7,550.00 | 7,330.00 | 7,430.00 | 7,430.00 | 5,027 |
| 2025-04-17 | 7,400.00 | 7,490.00 | 7,250.00 | 7,400.00 | 7,400.00 | 3,700 |
| 2025-04-16 | 7,310.00 | 7,420.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1,907 |
| 2025-04-15 | 7,330.00 | 7,390.00 | 7,240.00 | 7,310.00 | 7,310.00 | 3,228 |
| 2025-04-14 | 7,080.00 | 7,350.00 | 7,080.00 | 7,330.00 | 7,330.00 | 6,984 |
| 2025-04-11 | 6,950.00 | 7,100.00 | 6,870.00 | 7,080.00 | 7,080.00 | 3,124 |
| 2025-04-10 | 6,800.00 | 7,050.00 | 6,720.00 | 7,010.00 | 7,010.00 | 10,894 |
| 2025-04-09 | 6,980.00 | 7,120.00 | 6,340.00 | 6,490.00 | 6,490.00 | 22,448 |
| 2025-04-08 | 7,100.00 | 7,500.00 | 6,900.00 | 7,030.00 | 7,030.00 | 6,526 |
| 2025-04-07 | 7,430.00 | 7,430.00 | 6,890.00 | 7,000.00 | 7,000.00 | 9,551 |
| 2025-04-04 | 7,000.00 | 7,490.00 | 7,000.00 | 7,490.00 | 7,490.00 | 6,250 |
| 2025-04-03 | 6,870.00 | 7,350.00 | 6,870.00 | 7,200.00 | 7,200.00 | 5,830 |
| 2025-04-02 | 7,640.00 | 7,640.00 | 7,140.00 | 7,220.00 | 7,220.00 | 9,865 |
| 2025-04-01 | 7,400.00 | 7,750.00 | 7,400.00 | 7,500.00 | 7,500.00 | 8,243 |
| 2025-03-31 | 7,320.00 | 7,590.00 | 7,170.00 | 7,400.00 | 7,400.00 | 10,664 |
| 2025-03-28 | 7,870.00 | 7,870.00 | 7,350.00 | 7,640.00 | 7,640.00 | 10,024 |
| 2025-03-27 | 7,920.00 | 7,980.00 | 7,800.00 | 7,870.00 | 7,870.00 | 2,078 |
| 2025-03-26 | 7,810.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,900.00 | 5,653 |
| 2025-03-25 | 7,840.00 | 8,060.00 | 7,840.00 | 7,880.00 | 7,880.00 | 6,137 |
| 2025-03-24 | 7,990.00 | 8,400.00 | 7,850.00 | 7,980.00 | 7,980.00 | 2,105 |
| 2025-03-21 | 7,980.00 | 8,060.00 | 7,810.00 | 8,000.00 | 8,000.00 | 3,316 |
| 2025-03-20 | 7,980.00 | 8,080.00 | 7,870.00 | 7,920.00 | 7,920.00 | 6,143 |
| 2025-03-19 | 8,060.00 | 8,160.00 | 7,710.00 | 7,980.00 | 7,980.00 | 7,744 |
| 2025-03-18 | 8,100.00 | 8,180.00 | 7,920.00 | 8,050.00 | 8,050.00 | 2,496 |
| 2025-03-17 | 8,050.00 | 8,200.00 | 7,700.00 | 8,050.00 | 8,050.00 | 3,875 |
| 2025-03-14 | 8,500.00 | 8,500.00 | 7,900.00 | 8,050.00 | 8,050.00 | 3,043 |
| 2025-03-13 | 8,140.00 | 8,140.00 | 8,000.00 | 8,030.00 | 8,030.00 | 2,396 |
| 2025-03-12 | 7,960.00 | 8,160.00 | 7,960.00 | 8,000.00 | 8,000.00 | 7,029 |
| 2025-03-11 | 7,550.00 | 7,990.00 | 7,550.00 | 7,960.00 | 7,960.00 | 4,193 |
| 2025-03-10 | 8,020.00 | 8,030.00 | 7,920.00 | 7,990.00 | 7,990.00 | 10,524 |
| 2025-03-07 | 8,160.00 | 8,160.00 | 7,920.00 | 8,080.00 | 8,080.00 | 3,221 |
| 2025-03-06 | 8,400.00 | 8,400.00 | 8,030.00 | 8,060.00 | 8,060.00 | 3,057 |
| 2025-03-05 | 7,920.00 | 8,700.00 | 7,920.00 | 8,160.00 | 8,160.00 | 10,595 |
| 2025-03-04 | 8,200.00 | 8,360.00 | 8,110.00 | 8,120.00 | 8,120.00 | 4,570 |
| 2025-02-28 | 8,680.00 | 8,680.00 | 8,320.00 | 8,330.00 | 8,330.00 | 7,715 |
| 2025-02-27 | 8,700.00 | 8,890.00 | 8,700.00 | 8,720.00 | 8,720.00 | 4,801 |
| 2025-02-26 | 8,970.00 | 8,970.00 | 8,710.00 | 8,720.00 | 8,720.00 | 6,728 |
| 2025-02-25 | 8,720.00 | 8,930.00 | 8,720.00 | 8,780.00 | 8,780.00 | 4,496 |
| 2025-02-24 | 8,940.00 | 9,040.00 | 8,820.00 | 8,880.00 | 8,880.00 | 5,979 |
| 2025-02-21 | 9,040.00 | 9,070.00 | 8,930.00 | 9,040.00 | 9,040.00 | 6,858 |
| 2025-02-20 | 9,080.00 | 9,090.00 | 8,950.00 | 9,040.00 | 9,040.00 | 10,670 |
| 2025-02-19 | 8,910.00 | 9,100.00 | 8,910.00 | 9,060.00 | 9,060.00 | 12,908 |
| 2025-02-18 | 9,000.00 | 9,050.00 | 8,820.00 | 8,880.00 | 8,880.00 | 10,195 |
| 2025-02-17 | 8,730.00 | 8,970.00 | 8,660.00 | 8,900.00 | 8,900.00 | 6,924 |
| 2025-02-14 | 8,810.00 | 9,000.00 | 8,770.00 | 8,800.00 | 8,800.00 | 11,630 |
| 2025-02-13 | 8,880.00 | 8,960.00 | 8,600.00 | 8,850.00 | 8,850.00 | 8,621 |
| 2025-02-12 | 9,050.00 | 9,050.00 | 8,800.00 | 8,850.00 | 8,850.00 | 6,673 |
| 2025-02-11 | 9,140.00 | 9,200.00 | 8,900.00 | 9,040.00 | 9,040.00 | 5,268 |
| 2025-02-10 | 8,900.00 | 9,120.00 | 8,700.00 | 9,100.00 | 9,100.00 | 13,097 |
| 2025-02-07 | 8,980.00 | 9,160.00 | 8,890.00 | 8,900.00 | 8,900.00 | 9,695 |
| 2025-02-06 | 8,610.00 | 9,220.00 | 8,610.00 | 9,000.00 | 9,000.00 | 21,253 |
| 2025-02-05 | 8,220.00 | 8,460.00 | 8,220.00 | 8,430.00 | 8,430.00 | 5,270 |
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.