INNOX Advanced Materials Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	27,500.00	28,100.00	27,250.00	27,400.00	26,653.85	100,381
2024-01-30	28,250.00	28,400.00	27,700.00	28,000.00	27,237.51	85,324
2024-01-29	28,400.00	28,650.00	27,850.00	28,250.00	27,480.70	130,311
2024-01-26	28,300.00	28,850.00	28,150.00	28,350.00	27,577.98	118,648
2024-01-25	28,950.00	28,950.00	28,050.00	28,450.00	27,675.25	129,826
2024-01-24	30,100.00	30,100.00	28,700.00	28,900.00	28,113.00	180,134
2024-01-23	29,600.00	30,650.00	28,800.00	30,150.00	29,328.96	238,571
2024-01-22	29,300.00	29,650.00	28,700.00	29,250.00	28,453.47	118,691
2024-01-19	29,400.00	29,700.00	28,750.00	28,900.00	28,113.00	147,220
2024-01-18	29,150.00	29,450.00	28,350.00	29,050.00	28,258.92	138,172
2024-01-17	29,950.00	30,050.00	28,700.00	28,900.00	28,113.00	118,319
2024-01-16	29,650.00	30,250.00	29,500.00	29,700.00	28,891.22	81,443
2024-01-15	30,450.00	30,600.00	29,650.00	29,950.00	29,134.41	86,605
2024-01-12	31,300.00	31,550.00	30,450.00	30,450.00	29,620.79	111,976
2024-01-11	31,500.00	31,850.00	31,050.00	31,350.00	30,496.28	102,668
2024-01-10	32,700.00	32,700.00	31,100.00	31,350.00	30,496.28	149,738
2024-01-09	32,800.00	33,000.00	32,250.00	32,700.00	31,809.52	102,263
2024-01-08	31,750.00	32,950.00	31,400.00	32,500.00	31,614.97	159,561
2024-01-05	31,200.00	31,700.00	30,900.00	31,650.00	30,788.11	78,738
2024-01-04	30,900.00	31,650.00	30,850.00	31,350.00	30,496.28	69,413
2024-01-03	31,800.00	31,900.00	30,850.00	31,250.00	30,399.01	186,885
2024-01-02	31,900.00	32,350.00	31,550.00	32,200.00	31,323.14	112,450
2023-12-28	32,050.00	32,200.00	31,650.00	32,000.00	31,128.58	78,956
2023-12-27	32,000.00	32,450.00	31,700.00	32,050.00	31,177.22	102,309
2023-12-26	32,350.00	32,350.00	31,550.00	31,800.00	30,690.84	103,477
2023-12-22	32,550.00	32,950.00	32,200.00	32,200.00	31,076.88	92,184
2023-12-21	32,150.00	32,900.00	32,150.00	32,450.00	31,318.16	82,087
2023-12-20	33,500.00	33,700.00	32,200.00	32,550.00	31,414.68	187,579
2023-12-19	33,800.00	33,800.00	33,250.00	33,500.00	32,331.54	120,156
2023-12-18	32,600.00	34,000.00	32,600.00	33,450.00	32,283.29	233,717
2023-12-15	32,050.00	32,850.00	31,600.00	32,550.00	31,414.68	173,729
2023-12-14	31,500.00	32,100.00	31,300.00	31,900.00	30,787.35	189,699
2023-12-13	31,000.00	31,550.00	30,650.00	30,750.00	29,677.46	116,870
2023-12-12	31,350.00	31,500.00	30,750.00	31,000.00	29,918.74	96,133
2023-12-11	31,200.00	31,550.00	30,800.00	31,100.00	30,015.25	59,579
2023-12-08	30,450.00	31,500.00	30,350.00	31,200.00	30,111.76	141,497
2023-12-07	30,400.00	30,650.00	29,950.00	30,000.00	28,953.62	115,044
2023-12-06	30,200.00	30,750.00	29,800.00	30,550.00	29,484.44	130,614
2023-12-05	32,200.00	32,450.00	30,000.00	30,200.00	29,146.64	386,496
2023-12-04	32,250.00	33,050.00	31,900.00	32,600.00	31,462.93	112,143
2023-12-01	32,900.00	32,900.00	31,750.00	31,900.00	30,787.35	134,342
2023-11-30	33,400.00	33,700.00	32,800.00	32,900.00	31,752.47	154,528
2023-11-29	32,900.00	33,200.00	32,450.00	33,200.00	32,042.01	131,966
2023-11-28	33,050.00	33,250.00	32,350.00	33,000.00	31,848.98	160,506
2023-11-27	33,100.00	33,600.00	32,850.00	33,200.00	32,042.01	108,450
2023-11-24	33,600.00	33,700.00	32,900.00	33,100.00	31,945.49	144,940
2023-11-23	33,550.00	33,950.00	33,350.00	33,850.00	32,669.33	105,172
2023-11-22	34,350.00	34,700.00	33,500.00	33,800.00	32,621.08	156,524
2023-11-21	35,700.00	36,700.00	34,200.00	34,700.00	33,489.69	431,620
2023-11-20	33,600.00	36,000.00	33,450.00	35,550.00	34,310.04	523,613
2023-11-17	33,850.00	33,850.00	32,750.00	33,100.00	31,945.49	96,256
2023-11-16	33,650.00	33,850.00	32,750.00	33,850.00	32,669.33	84,008
2023-11-15	33,700.00	33,800.00	32,800.00	33,400.00	32,235.03	124,673
2023-11-14	33,400.00	33,700.00	32,500.00	32,800.00	31,655.96	119,595
2023-11-13	33,000.00	33,600.00	32,650.00	33,150.00	31,993.75	131,076
2023-11-10	32,400.00	33,300.00	32,100.00	33,050.00	31,897.24	117,676
2023-11-09	34,000.00	34,300.00	32,750.00	32,850.00	31,704.21	178,869
2023-11-08	34,000.00	34,850.00	33,000.00	33,550.00	32,379.80	380,957
2023-11-07	31,500.00	34,350.00	31,500.00	33,000.00	31,848.98	646,222
2023-11-06	29,200.00	31,800.00	29,100.00	31,700.00	30,594.32	462,389

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.