INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31,500.00 | 31,700.00 | 31,000.00 | 31,200.00 | 30,350.37 | 117,074 |
| 2024-07-26 | 32,150.00 | 32,150.00 | 31,300.00 | 31,500.00 | 30,642.20 | 91,066 |
| 2024-07-25 | 31,450.00 | 32,150.00 | 30,850.00 | 31,800.00 | 30,934.03 | 233,690 |
| 2024-07-24 | 31,900.00 | 33,100.00 | 31,800.00 | 32,450.00 | 31,566.33 | 163,816 |
| 2024-07-23 | 32,700.00 | 32,800.00 | 31,800.00 | 32,000.00 | 31,128.58 | 131,036 |
| 2024-07-22 | 32,900.00 | 33,000.00 | 31,500.00 | 31,800.00 | 30,934.03 | 212,689 |
| 2024-07-19 | 32,950.00 | 33,450.00 | 32,600.00 | 32,850.00 | 31,955.43 | 114,745 |
| 2024-07-18 | 32,350.00 | 33,300.00 | 32,200.00 | 33,050.00 | 32,149.99 | 169,455 |
| 2024-07-17 | 33,950.00 | 34,050.00 | 32,750.00 | 32,900.00 | 32,004.07 | 197,994 |
| 2024-07-16 | 34,250.00 | 34,250.00 | 33,400.00 | 33,900.00 | 32,976.84 | 162,014 |
| 2024-07-15 | 33,850.00 | 34,850.00 | 33,850.00 | 34,300.00 | 33,365.95 | 261,119 |
| 2024-07-12 | 34,200.00 | 34,450.00 | 33,500.00 | 33,750.00 | 32,830.93 | 244,740 |
| 2024-07-11 | 35,100.00 | 35,800.00 | 34,300.00 | 34,300.00 | 33,365.95 | 339,899 |
| 2024-07-10 | 34,550.00 | 34,700.00 | 34,150.00 | 34,550.00 | 33,609.14 | 259,039 |
| 2024-07-09 | 35,150.00 | 35,400.00 | 34,200.00 | 34,600.00 | 33,657.78 | 345,536 |
| 2024-07-08 | 35,100.00 | 35,250.00 | 34,450.00 | 35,150.00 | 34,192.80 | 219,711 |
| 2024-07-05 | 36,550.00 | 36,750.00 | 35,050.00 | 35,100.00 | 34,144.16 | 362,810 |
| 2024-07-04 | 36,500.00 | 37,100.00 | 35,700.00 | 36,300.00 | 35,311.49 | 371,412 |
| 2024-07-03 | 39,000.00 | 39,050.00 | 35,500.00 | 36,300.00 | 35,311.49 | 1,059,511 |
| 2024-07-02 | 39,500.00 | 40,400.00 | 38,300.00 | 39,250.00 | 38,181.15 | 404,031 |
| 2024-07-01 | 40,750.00 | 41,300.00 | 38,950.00 | 39,500.00 | 38,424.34 | 415,347 |
| 2024-06-28 | 40,600.00 | 41,350.00 | 40,050.00 | 40,950.00 | 39,834.86 | 320,743 |
| 2024-06-27 | 40,200.00 | 40,550.00 | 39,550.00 | 40,200.00 | 39,105.28 | 247,522 |
| 2024-06-26 | 38,800.00 | 40,600.00 | 38,350.00 | 40,500.00 | 39,397.11 | 569,810 |
| 2024-06-25 | 38,250.00 | 40,500.00 | 38,200.00 | 39,000.00 | 37,937.96 | 722,779 |
| 2024-06-24 | 38,900.00 | 39,100.00 | 37,450.00 | 38,050.00 | 37,013.83 | 387,310 |
| 2024-06-21 | 37,150.00 | 38,900.00 | 36,450.00 | 38,500.00 | 37,451.58 | 737,769 |
| 2024-06-20 | 36,400.00 | 38,200.00 | 36,000.00 | 37,250.00 | 36,235.61 | 802,610 |
| 2024-06-19 | 35,800.00 | 36,350.00 | 35,200.00 | 35,750.00 | 34,776.46 | 246,463 |
| 2024-06-18 | 35,500.00 | 36,500.00 | 35,050.00 | 35,700.00 | 34,727.82 | 576,679 |
| 2024-06-17 | 34,200.00 | 35,350.00 | 33,150.00 | 35,200.00 | 34,241.44 | 292,376 |
| 2024-06-14 | 34,600.00 | 35,250.00 | 34,000.00 | 34,550.00 | 33,609.14 | 346,629 |
| 2024-06-13 | 35,200.00 | 35,350.00 | 34,250.00 | 34,450.00 | 33,511.86 | 506,656 |
| 2024-06-12 | 33,400.00 | 34,750.00 | 33,200.00 | 34,600.00 | 33,657.78 | 604,496 |
| 2024-06-11 | 33,100.00 | 34,250.00 | 32,450.00 | 32,900.00 | 32,004.07 | 544,122 |
| 2024-06-10 | 32,650.00 | 33,150.00 | 32,000.00 | 32,950.00 | 32,052.71 | 123,574 |
| 2024-06-07 | 32,650.00 | 33,000.00 | 32,200.00 | 32,800.00 | 31,906.80 | 114,745 |
| 2024-06-05 | 32,150.00 | 32,600.00 | 31,800.00 | 32,550.00 | 31,663.60 | 138,087 |
| 2024-06-04 | 32,900.00 | 33,300.00 | 32,050.00 | 32,050.00 | 31,177.22 | 176,513 |
| 2024-06-03 | 33,300.00 | 33,350.00 | 32,400.00 | 32,650.00 | 31,760.88 | 155,860 |
| 2024-05-31 | 33,350.00 | 33,850.00 | 32,600.00 | 32,950.00 | 32,052.71 | 354,113 |
| 2024-05-30 | 31,850.00 | 33,900.00 | 31,500.00 | 33,650.00 | 32,733.65 | 459,112 |
| 2024-05-29 | 32,700.00 | 33,400.00 | 31,800.00 | 32,050.00 | 31,177.22 | 254,045 |
| 2024-05-28 | 32,550.00 | 33,400.00 | 32,150.00 | 32,250.00 | 31,371.77 | 309,115 |
| 2024-05-27 | 32,350.00 | 32,800.00 | 31,500.00 | 32,550.00 | 31,663.60 | 292,489 |
| 2024-05-24 | 32,400.00 | 33,050.00 | 32,250.00 | 32,250.00 | 31,371.77 | 230,675 |
| 2024-05-23 | 33,650.00 | 33,700.00 | 32,400.00 | 32,700.00 | 31,809.52 | 402,441 |
| 2024-05-22 | 31,800.00 | 35,950.00 | 31,700.00 | 33,350.00 | 32,441.82 | 2,838,911 |
| 2024-05-21 | 30,000.00 | 31,350.00 | 29,800.00 | 30,950.00 | 30,107.18 | 249,702 |
| 2024-05-20 | 29,950.00 | 30,050.00 | 29,650.00 | 29,750.00 | 28,939.85 | 69,379 |
| 2024-05-17 | 30,050.00 | 30,250.00 | 29,700.00 | 29,800.00 | 28,988.49 | 72,819 |
| 2024-05-16 | 30,350.00 | 30,600.00 | 29,950.00 | 30,000.00 | 29,183.05 | 110,670 |
| 2024-05-14 | 29,300.00 | 30,100.00 | 29,200.00 | 29,850.00 | 29,037.13 | 88,720 |
| 2024-05-13 | 30,100.00 | 30,400.00 | 29,100.00 | 29,400.00 | 28,599.38 | 188,898 |
| 2024-05-10 | 30,550.00 | 30,700.00 | 30,000.00 | 30,200.00 | 29,377.60 | 115,429 |
| 2024-05-09 | 31,550.00 | 31,550.00 | 30,300.00 | 30,400.00 | 29,572.15 | 179,595 |
| 2024-05-08 | 31,400.00 | 32,200.00 | 31,200.00 | 31,450.00 | 30,593.56 | 175,922 |
| 2024-05-07 | 32,050.00 | 32,400.00 | 31,200.00 | 31,500.00 | 30,642.20 | 193,760 |
| 2024-05-03 | 32,250.00 | 32,500.00 | 31,250.00 | 31,850.00 | 30,982.67 | 165,389 |
| 2024-05-02 | 32,300.00 | 32,700.00 | 31,600.00 | 31,950.00 | 31,079.94 | 169,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.