INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 28,300.00 | 28,300.00 | 27,400.00 | 28,100.00 | 27,119.89 | 94,810 |
| 2023-11-02 | 27,350.00 | 28,100.00 | 27,350.00 | 27,850.00 | 26,878.61 | 126,657 |
| 2023-11-01 | 26,900.00 | 27,550.00 | 26,450.00 | 26,850.00 | 25,913.49 | 98,532 |
| 2023-10-31 | 27,950.00 | 28,250.00 | 26,500.00 | 26,650.00 | 25,720.46 | 121,644 |
| 2023-10-30 | 27,650.00 | 28,250.00 | 27,650.00 | 27,750.00 | 26,782.10 | 60,830 |
| 2023-10-27 | 27,850.00 | 28,500.00 | 27,550.00 | 28,000.00 | 27,023.38 | 118,425 |
| 2023-10-26 | 28,100.00 | 28,550.00 | 27,350.00 | 27,550.00 | 26,589.07 | 166,149 |
| 2023-10-25 | 29,350.00 | 29,350.00 | 28,550.00 | 29,000.00 | 27,988.50 | 111,003 |
| 2023-10-24 | 28,250.00 | 29,200.00 | 27,800.00 | 29,200.00 | 28,181.52 | 145,152 |
| 2023-10-23 | 27,850.00 | 28,650.00 | 27,850.00 | 27,950.00 | 26,975.12 | 172,292 |
| 2023-10-20 | 28,100.00 | 29,050.00 | 27,750.00 | 28,550.00 | 27,554.19 | 184,029 |
| 2023-10-19 | 29,550.00 | 29,750.00 | 28,250.00 | 28,750.00 | 27,747.22 | 221,360 |
| 2023-10-18 | 30,350.00 | 30,350.00 | 29,750.00 | 30,000.00 | 28,953.62 | 128,520 |
| 2023-10-17 | 29,850.00 | 30,550.00 | 29,550.00 | 30,350.00 | 29,291.41 | 149,530 |
| 2023-10-16 | 30,200.00 | 30,250.00 | 29,150.00 | 29,700.00 | 28,664.08 | 188,707 |
| 2023-10-13 | 31,700.00 | 31,850.00 | 30,350.00 | 30,650.00 | 29,580.95 | 233,688 |
| 2023-10-12 | 31,500.00 | 32,450.00 | 31,150.00 | 32,150.00 | 31,028.63 | 105,822 |
| 2023-10-11 | 30,800.00 | 31,450.00 | 30,700.00 | 30,950.00 | 29,870.48 | 102,756 |
| 2023-10-10 | 30,900.00 | 31,450.00 | 30,300.00 | 30,450.00 | 29,387.92 | 110,259 |
| 2023-10-06 | 30,500.00 | 31,300.00 | 30,500.00 | 30,850.00 | 29,773.97 | 100,582 |
| 2023-10-05 | 31,300.00 | 31,750.00 | 30,700.00 | 30,800.00 | 29,725.72 | 124,718 |
| 2023-10-04 | 31,300.00 | 31,600.00 | 30,650.00 | 30,900.00 | 29,822.23 | 161,933 |
| 2023-09-27 | 31,750.00 | 32,150.00 | 31,300.00 | 31,900.00 | 30,787.35 | 99,105 |
| 2023-09-26 | 33,200.00 | 33,700.00 | 31,850.00 | 32,050.00 | 30,932.12 | 132,468 |
| 2023-09-25 | 32,800.00 | 33,300.00 | 32,650.00 | 33,000.00 | 31,848.98 | 79,084 |
| 2023-09-22 | 31,850.00 | 33,350.00 | 31,850.00 | 33,300.00 | 32,138.52 | 112,232 |
| 2023-09-21 | 34,250.00 | 34,250.00 | 32,400.00 | 32,550.00 | 31,414.68 | 322,840 |
| 2023-09-20 | 34,250.00 | 34,600.00 | 34,100.00 | 34,600.00 | 33,393.17 | 97,420 |
| 2023-09-19 | 34,750.00 | 34,950.00 | 33,950.00 | 34,200.00 | 33,007.13 | 123,164 |
| 2023-09-18 | 34,200.00 | 35,050.00 | 33,900.00 | 34,650.00 | 33,441.43 | 118,594 |
| 2023-09-15 | 35,050.00 | 35,400.00 | 34,450.00 | 34,800.00 | 33,586.20 | 160,288 |
| 2023-09-14 | 33,600.00 | 34,600.00 | 33,600.00 | 34,450.00 | 33,248.41 | 238,240 |
| 2023-09-13 | 34,350.00 | 34,900.00 | 33,200.00 | 33,400.00 | 32,235.03 | 282,711 |
| 2023-09-12 | 34,750.00 | 35,150.00 | 34,100.00 | 34,600.00 | 33,393.17 | 159,762 |
| 2023-09-11 | 35,900.00 | 35,900.00 | 34,300.00 | 34,550.00 | 33,344.92 | 288,197 |
| 2023-09-08 | 36,350.00 | 36,600.00 | 35,250.00 | 35,800.00 | 34,551.32 | 177,264 |
| 2023-09-07 | 36,750.00 | 37,100.00 | 36,100.00 | 36,350.00 | 35,082.14 | 167,667 |
| 2023-09-06 | 38,050.00 | 38,050.00 | 36,950.00 | 37,000.00 | 35,709.46 | 139,890 |
| 2023-09-05 | 38,200.00 | 38,550.00 | 37,500.00 | 38,200.00 | 36,867.61 | 102,490 |
| 2023-09-04 | 38,650.00 | 38,800.00 | 37,000.00 | 38,200.00 | 36,867.61 | 200,789 |
| 2023-09-01 | 38,200.00 | 38,650.00 | 37,850.00 | 38,200.00 | 36,867.61 | 170,967 |
| 2023-08-31 | 38,550.00 | 39,000.00 | 37,700.00 | 38,050.00 | 36,722.84 | 172,070 |
| 2023-08-30 | 38,750.00 | 38,750.00 | 38,000.00 | 38,150.00 | 36,819.35 | 119,682 |
| 2023-08-29 | 37,750.00 | 38,200.00 | 37,600.00 | 38,200.00 | 36,867.61 | 116,795 |
| 2023-08-28 | 37,150.00 | 37,700.00 | 37,000.00 | 37,500.00 | 36,192.02 | 86,009 |
| 2023-08-25 | 37,200.00 | 37,300.00 | 36,450.00 | 36,800.00 | 35,516.44 | 224,043 |
| 2023-08-24 | 38,050.00 | 38,450.00 | 37,000.00 | 37,700.00 | 36,385.05 | 243,715 |
| 2023-08-23 | 38,200.00 | 38,450.00 | 37,400.00 | 37,600.00 | 36,288.54 | 142,578 |
| 2023-08-22 | 38,700.00 | 39,200.00 | 38,100.00 | 38,500.00 | 37,157.14 | 122,603 |
| 2023-08-21 | 38,950.00 | 39,100.00 | 38,150.00 | 38,200.00 | 36,867.61 | 115,204 |
| 2023-08-18 | 38,550.00 | 39,150.00 | 37,650.00 | 38,450.00 | 37,108.89 | 162,370 |
| 2023-08-17 | 37,700.00 | 38,950.00 | 36,900.00 | 38,850.00 | 37,494.94 | 241,433 |
| 2023-08-16 | 39,100.00 | 39,350.00 | 37,850.00 | 38,100.00 | 36,771.10 | 217,756 |
| 2023-08-14 | 39,000.00 | 39,450.00 | 38,550.00 | 39,150.00 | 37,784.47 | 172,743 |
| 2023-08-11 | 39,950.00 | 40,100.00 | 38,900.00 | 39,200.00 | 37,832.73 | 214,555 |
| 2023-08-10 | 40,900.00 | 40,900.00 | 39,550.00 | 39,700.00 | 38,315.29 | 303,989 |
| 2023-08-09 | 41,350.00 | 41,900.00 | 40,450.00 | 41,350.00 | 39,907.74 | 172,403 |
| 2023-08-08 | 42,350.00 | 42,600.00 | 40,850.00 | 41,350.00 | 39,907.74 | 240,433 |
| 2023-08-07 | 42,100.00 | 43,450.00 | 41,700.00 | 41,950.00 | 40,486.81 | 229,458 |
| 2023-08-04 | 42,550.00 | 43,450.00 | 41,950.00 | 42,550.00 | 41,065.88 | 226,284 |
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.