Innox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 10,410.00 | 10,640.00 | 10,210.00 | 10,520.00 | 10,520.00 | 12,257 |
| 2024-10-31 | 10,200.00 | 10,480.00 | 10,130.00 | 10,420.00 | 10,420.00 | 13,803 |
| 2024-10-30 | 10,370.00 | 10,480.00 | 10,230.00 | 10,460.00 | 10,460.00 | 10,404 |
| 2024-10-29 | 10,300.00 | 10,460.00 | 10,100.00 | 10,360.00 | 10,360.00 | 18,603 |
| 2024-10-28 | 10,040.00 | 10,670.00 | 10,040.00 | 10,350.00 | 10,350.00 | 48,766 |
| 2024-10-25 | 11,210.00 | 11,220.00 | 10,000.00 | 10,040.00 | 10,040.00 | 182,209 |
| 2024-10-24 | 11,700.00 | 11,700.00 | 11,110.00 | 11,220.00 | 11,220.00 | 6,213 |
| 2024-10-23 | 11,240.00 | 11,630.00 | 11,000.00 | 11,520.00 | 11,520.00 | 16,310 |
| 2024-10-22 | 11,670.00 | 11,850.00 | 11,190.00 | 11,230.00 | 11,230.00 | 27,738 |
| 2024-10-21 | 11,770.00 | 11,970.00 | 11,540.00 | 11,780.00 | 11,780.00 | 8,873 |
| 2024-10-18 | 11,980.00 | 12,060.00 | 11,500.00 | 11,660.00 | 11,660.00 | 17,381 |
| 2024-10-17 | 12,080.00 | 12,390.00 | 11,980.00 | 12,010.00 | 12,010.00 | 12,944 |
| 2024-10-16 | 12,180.00 | 12,210.00 | 12,000.00 | 12,110.00 | 12,110.00 | 9,661 |
| 2024-10-15 | 12,320.00 | 12,480.00 | 12,150.00 | 12,180.00 | 12,180.00 | 8,594 |
| 2024-10-14 | 12,570.00 | 12,570.00 | 12,170.00 | 12,380.00 | 12,380.00 | 10,932 |
| 2024-10-11 | 12,570.00 | 12,780.00 | 12,160.00 | 12,580.00 | 12,580.00 | 11,490 |
| 2024-10-10 | 13,180.00 | 13,180.00 | 12,660.00 | 12,690.00 | 12,690.00 | 12,139 |
| 2024-10-08 | 12,910.00 | 13,080.00 | 12,790.00 | 13,010.00 | 13,010.00 | 5,838 |
| 2024-10-07 | 12,370.00 | 13,110.00 | 12,370.00 | 13,040.00 | 13,040.00 | 21,461 |
| 2024-10-04 | 12,510.00 | 12,900.00 | 12,400.00 | 12,460.00 | 12,460.00 | 6,446 |
| 2024-10-02 | 12,500.00 | 12,910.00 | 12,370.00 | 12,600.00 | 12,600.00 | 9,570 |
| 2024-09-30 | 13,050.00 | 13,050.00 | 12,680.00 | 12,740.00 | 12,740.00 | 15,134 |
| 2024-09-27 | 13,110.00 | 13,140.00 | 12,850.00 | 13,050.00 | 13,050.00 | 12,834 |
| 2024-09-26 | 12,560.00 | 13,190.00 | 12,550.00 | 13,110.00 | 13,110.00 | 19,838 |
| 2024-09-25 | 12,600.00 | 12,780.00 | 12,500.00 | 12,540.00 | 12,540.00 | 13,773 |
| 2024-09-24 | 12,100.00 | 12,650.00 | 12,100.00 | 12,560.00 | 12,560.00 | 22,544 |
| 2024-09-23 | 11,960.00 | 12,310.00 | 11,800.00 | 12,100.00 | 12,100.00 | 23,490 |
| 2024-09-20 | 12,030.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 15,694 |
| 2024-09-19 | 12,220.00 | 12,550.00 | 11,750.00 | 11,990.00 | 11,990.00 | 16,969 |
| 2024-09-13 | 11,730.00 | 12,420.00 | 11,730.00 | 12,240.00 | 12,240.00 | 25,323 |
| 2024-09-12 | 11,620.00 | 12,140.00 | 11,620.00 | 11,710.00 | 11,710.00 | 56,121 |
| 2024-09-11 | 11,640.00 | 11,920.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9,403 |
| 2024-09-10 | 12,040.00 | 12,100.00 | 11,620.00 | 11,640.00 | 11,640.00 | 13,208 |
| 2024-09-09 | 11,500.00 | 12,770.00 | 10,840.00 | 12,040.00 | 12,040.00 | 30,593 |
| 2024-09-06 | 12,290.00 | 12,380.00 | 11,780.00 | 11,780.00 | 11,780.00 | 27,417 |
| 2024-09-05 | 11,900.00 | 12,490.00 | 11,900.00 | 12,290.00 | 12,290.00 | 28,398 |
| 2024-09-04 | 12,300.00 | 12,550.00 | 11,790.00 | 11,870.00 | 11,870.00 | 48,825 |
| 2024-09-03 | 13,450.00 | 13,450.00 | 12,670.00 | 12,720.00 | 12,720.00 | 23,169 |
| 2024-09-02 | 13,030.00 | 13,350.00 | 12,800.00 | 13,050.00 | 13,050.00 | 42,394 |
| 2024-08-30 | 13,020.00 | 13,190.00 | 12,790.00 | 13,030.00 | 13,030.00 | 30,975 |
| 2024-08-29 | 12,870.00 | 13,220.00 | 12,500.00 | 13,020.00 | 13,020.00 | 16,267 |
| 2024-08-28 | 13,390.00 | 13,390.00 | 12,750.00 | 12,870.00 | 12,870.00 | 30,823 |
| 2024-08-27 | 13,360.00 | 13,530.00 | 13,130.00 | 13,290.00 | 13,290.00 | 13,552 |
| 2024-08-26 | 13,810.00 | 13,830.00 | 13,280.00 | 13,350.00 | 13,350.00 | 17,011 |
| 2024-08-23 | 14,200.00 | 14,200.00 | 13,520.00 | 13,800.00 | 13,800.00 | 13,664 |
| 2024-08-22 | 14,010.00 | 14,300.00 | 13,780.00 | 13,880.00 | 13,880.00 | 14,097 |
| 2024-08-21 | 14,040.00 | 14,270.00 | 13,900.00 | 14,000.00 | 14,000.00 | 16,832 |
| 2024-08-20 | 13,610.00 | 14,070.00 | 13,470.00 | 14,040.00 | 14,040.00 | 14,174 |
| 2024-08-19 | 13,730.00 | 13,960.00 | 13,300.00 | 13,380.00 | 13,380.00 | 14,522 |
| 2024-08-16 | 13,750.00 | 14,100.00 | 13,630.00 | 13,770.00 | 13,770.00 | 23,076 |
| 2024-08-14 | 13,500.00 | 13,720.00 | 13,410.00 | 13,570.00 | 13,570.00 | 18,991 |
| 2024-08-13 | 13,250.00 | 13,390.00 | 12,910.00 | 13,240.00 | 13,240.00 | 19,618 |
| 2024-08-12 | 13,040.00 | 13,380.00 | 12,900.00 | 13,250.00 | 13,250.00 | 30,872 |
| 2024-08-09 | 12,490.00 | 12,850.00 | 12,390.00 | 12,780.00 | 12,780.00 | 32,551 |
| 2024-08-08 | 12,500.00 | 12,500.00 | 11,750.00 | 12,120.00 | 12,120.00 | 62,387 |
| 2024-08-07 | 12,960.00 | 13,450.00 | 12,530.00 | 12,600.00 | 12,600.00 | 88,016 |
| 2024-08-06 | 12,320.00 | 13,730.00 | 12,320.00 | 13,050.00 | 13,050.00 | 118,810 |
| 2024-08-05 | 16,010.00 | 16,320.00 | 12,450.00 | 12,510.00 | 12,510.00 | 115,841 |
| 2024-08-02 | 16,800.00 | 16,840.00 | 16,310.00 | 16,340.00 | 16,340.00 | 28,165 |
| 2024-08-01 | 16,800.00 | 17,250.00 | 16,710.00 | 17,040.00 | 17,040.00 | 15,547 |
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.