INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31,950.00 | 32,600.00 | 31,750.00 | 32,350.00 | 31,469.05 | 349,974 |
| 2024-04-29 | 30,450.00 | 31,950.00 | 30,450.00 | 31,700.00 | 30,836.75 | 437,182 |
| 2024-04-26 | 29,850.00 | 30,450.00 | 29,750.00 | 30,250.00 | 29,426.24 | 151,794 |
| 2024-04-25 | 28,550.00 | 30,450.00 | 28,450.00 | 29,800.00 | 28,988.49 | 272,208 |
| 2024-04-24 | 28,600.00 | 29,050.00 | 28,400.00 | 28,600.00 | 27,821.17 | 127,913 |
| 2024-04-23 | 28,500.00 | 29,100.00 | 28,150.00 | 28,200.00 | 27,432.06 | 142,159 |
| 2024-04-22 | 28,750.00 | 28,800.00 | 28,200.00 | 28,550.00 | 27,772.53 | 99,436 |
| 2024-04-19 | 28,950.00 | 29,200.00 | 28,000.00 | 28,550.00 | 27,772.53 | 119,368 |
| 2024-04-18 | 29,100.00 | 29,700.00 | 28,950.00 | 29,200.00 | 28,404.83 | 117,408 |
| 2024-04-17 | 29,050.00 | 29,900.00 | 28,800.00 | 28,850.00 | 28,064.36 | 174,292 |
| 2024-04-16 | 29,100.00 | 29,800.00 | 28,450.00 | 28,800.00 | 28,015.72 | 141,000 |
| 2024-04-15 | 28,100.00 | 29,350.00 | 27,900.00 | 29,200.00 | 28,404.83 | 151,090 |
| 2024-04-12 | 28,800.00 | 29,050.00 | 28,300.00 | 28,550.00 | 27,772.53 | 92,253 |
| 2024-04-11 | 27,850.00 | 28,750.00 | 27,800.00 | 28,500.00 | 27,723.89 | 68,939 |
| 2024-04-09 | 27,900.00 | 28,350.00 | 27,850.00 | 28,200.00 | 27,432.06 | 83,289 |
| 2024-04-08 | 28,950.00 | 28,950.00 | 27,850.00 | 27,900.00 | 27,140.23 | 116,359 |
| 2024-04-05 | 28,200.00 | 28,900.00 | 27,900.00 | 28,750.00 | 27,967.09 | 133,965 |
| 2024-04-04 | 28,200.00 | 29,250.00 | 28,150.00 | 28,550.00 | 27,772.53 | 200,711 |
| 2024-04-03 | 29,700.00 | 29,700.00 | 28,000.00 | 28,100.00 | 27,334.79 | 400,243 |
| 2024-04-02 | 29,600.00 | 30,250.00 | 29,600.00 | 29,850.00 | 29,037.13 | 160,635 |
| 2024-04-01 | 29,300.00 | 29,750.00 | 29,300.00 | 29,500.00 | 28,696.66 | 96,128 |
| 2024-03-29 | 29,550.00 | 29,550.00 | 28,950.00 | 29,100.00 | 28,307.55 | 131,146 |
| 2024-03-28 | 29,900.00 | 30,150.00 | 29,300.00 | 29,350.00 | 28,550.75 | 131,617 |
| 2024-03-27 | 30,050.00 | 30,200.00 | 29,450.00 | 29,850.00 | 29,037.13 | 109,788 |
| 2024-03-26 | 29,750.00 | 30,500.00 | 29,700.00 | 29,750.00 | 28,939.85 | 103,690 |
| 2024-03-25 | 30,150.00 | 30,250.00 | 29,550.00 | 29,700.00 | 28,891.22 | 129,084 |
| 2024-03-22 | 31,150.00 | 31,300.00 | 29,950.00 | 30,100.00 | 29,280.32 | 223,793 |
| 2024-03-21 | 31,650.00 | 31,850.00 | 31,000.00 | 31,150.00 | 30,301.73 | 116,572 |
| 2024-03-20 | 30,900.00 | 31,750.00 | 30,900.00 | 31,250.00 | 30,399.01 | 122,742 |
| 2024-03-19 | 30,950.00 | 31,300.00 | 30,750.00 | 30,850.00 | 30,009.90 | 83,676 |
| 2024-03-18 | 30,900.00 | 31,350.00 | 30,750.00 | 30,950.00 | 30,107.18 | 89,669 |
| 2024-03-15 | 30,800.00 | 31,500.00 | 30,600.00 | 31,050.00 | 30,204.45 | 107,357 |
| 2024-03-14 | 32,300.00 | 32,450.00 | 31,000.00 | 31,250.00 | 30,399.01 | 245,983 |
| 2024-03-13 | 32,500.00 | 32,600.00 | 31,650.00 | 32,250.00 | 31,371.77 | 215,947 |
| 2024-03-12 | 32,500.00 | 32,550.00 | 31,900.00 | 32,200.00 | 31,323.14 | 176,111 |
| 2024-03-11 | 32,150.00 | 32,700.00 | 31,800.00 | 32,700.00 | 31,809.52 | 217,202 |
| 2024-03-08 | 33,350.00 | 33,350.00 | 32,300.00 | 32,800.00 | 31,906.80 | 245,242 |
| 2024-03-07 | 32,050.00 | 33,900.00 | 31,850.00 | 33,100.00 | 32,198.63 | 685,355 |
| 2024-03-06 | 31,700.00 | 33,200.00 | 31,500.00 | 31,800.00 | 30,934.03 | 795,200 |
| 2024-03-05 | 31,800.00 | 31,800.00 | 30,300.00 | 30,350.00 | 29,523.51 | 176,468 |
| 2024-03-04 | 32,200.00 | 32,450.00 | 31,150.00 | 31,800.00 | 30,934.03 | 291,959 |
| 2024-02-29 | 30,750.00 | 32,550.00 | 29,900.00 | 31,650.00 | 30,788.11 | 822,948 |
| 2024-02-28 | 29,100.00 | 30,800.00 | 29,050.00 | 30,000.00 | 29,183.05 | 253,426 |
| 2024-02-27 | 29,600.00 | 29,700.00 | 28,950.00 | 29,150.00 | 28,356.19 | 113,241 |
| 2024-02-26 | 30,150.00 | 30,250.00 | 29,600.00 | 29,600.00 | 28,793.94 | 99,593 |
| 2024-02-23 | 30,600.00 | 30,950.00 | 30,000.00 | 30,500.00 | 29,669.43 | 121,871 |
| 2024-02-22 | 30,950.00 | 31,000.00 | 30,300.00 | 30,450.00 | 29,620.79 | 123,289 |
| 2024-02-21 | 29,850.00 | 31,200.00 | 29,750.00 | 30,750.00 | 29,912.62 | 212,487 |
| 2024-02-20 | 29,900.00 | 30,450.00 | 29,300.00 | 30,150.00 | 29,328.96 | 113,679 |
| 2024-02-19 | 30,050.00 | 30,600.00 | 29,750.00 | 30,250.00 | 29,426.24 | 161,640 |
| 2024-02-16 | 30,350.00 | 30,500.00 | 29,400.00 | 29,750.00 | 28,939.85 | 113,745 |
| 2024-02-15 | 29,850.00 | 30,900.00 | 29,750.00 | 30,050.00 | 29,231.68 | 239,875 |
| 2024-02-14 | 28,650.00 | 29,750.00 | 28,050.00 | 29,500.00 | 28,696.66 | 179,954 |
| 2024-02-13 | 28,650.00 | 29,150.00 | 28,600.00 | 28,900.00 | 28,113.00 | 70,376 |
| 2024-02-08 | 29,350.00 | 29,350.00 | 28,600.00 | 28,600.00 | 27,821.17 | 44,087 |
| 2024-02-07 | 29,250.00 | 29,800.00 | 28,750.00 | 28,950.00 | 28,161.64 | 84,371 |
| 2024-02-06 | 28,250.00 | 29,400.00 | 27,700.00 | 29,000.00 | 28,210.28 | 105,299 |
| 2024-02-05 | 28,900.00 | 28,900.00 | 28,250.00 | 28,300.00 | 27,529.34 | 85,365 |
| 2024-02-02 | 27,600.00 | 29,100.00 | 27,450.00 | 29,000.00 | 28,210.28 | 191,903 |
| 2024-02-01 | 27,250.00 | 27,500.00 | 26,900.00 | 27,450.00 | 26,702.49 | 147,273 |
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.