INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 42,000.00 | 43,400.00 | 41,300.00 | 42,550.00 | 41,065.88 | 362,925 |
| 2023-08-02 | 44,700.00 | 45,300.00 | 41,650.00 | 42,150.00 | 40,679.83 | 502,320 |
| 2023-08-01 | 44,500.00 | 46,000.00 | 43,650.00 | 44,050.00 | 42,513.56 | 642,245 |
| 2023-07-31 | 44,550.00 | 45,600.00 | 43,750.00 | 44,950.00 | 43,382.17 | 358,534 |
| 2023-07-28 | 42,650.00 | 44,300.00 | 42,650.00 | 43,750.00 | 42,224.03 | 327,021 |
| 2023-07-27 | 43,550.00 | 44,700.00 | 43,000.00 | 43,150.00 | 41,644.96 | 446,320 |
| 2023-07-26 | 47,900.00 | 47,950.00 | 42,450.00 | 43,050.00 | 41,548.44 | 1,407,083 |
| 2023-07-25 | 48,300.00 | 50,700.00 | 47,400.00 | 48,050.00 | 46,374.05 | 1,197,394 |
| 2023-07-24 | 47,050.00 | 49,550.00 | 46,800.00 | 47,800.00 | 46,132.77 | 1,189,651 |
| 2023-07-21 | 47,300.00 | 48,000.00 | 45,500.00 | 47,550.00 | 45,891.49 | 1,133,026 |
| 2023-07-20 | 41,750.00 | 50,900.00 | 41,750.00 | 48,250.00 | 46,567.07 | 4,948,611 |
| 2023-07-19 | 39,950.00 | 42,500.00 | 39,750.00 | 41,950.00 | 40,486.81 | 868,853 |
| 2023-07-18 | 39,300.00 | 39,750.00 | 38,650.00 | 39,650.00 | 38,267.03 | 253,031 |
| 2023-07-17 | 39,200.00 | 39,400.00 | 38,550.00 | 39,000.00 | 37,639.70 | 175,374 |
| 2023-07-14 | 38,450.00 | 39,650.00 | 38,100.00 | 39,300.00 | 37,929.24 | 323,625 |
| 2023-07-13 | 38,000.00 | 39,000.00 | 37,750.00 | 38,050.00 | 36,722.84 | 185,984 |
| 2023-07-12 | 37,200.00 | 37,400.00 | 36,650.00 | 37,350.00 | 36,047.26 | 124,649 |
| 2023-07-11 | 36,300.00 | 37,400.00 | 36,300.00 | 37,200.00 | 35,902.49 | 162,237 |
| 2023-07-10 | 37,000.00 | 37,050.00 | 35,800.00 | 36,000.00 | 34,744.34 | 160,350 |
| 2023-07-07 | 37,700.00 | 37,900.00 | 36,650.00 | 37,000.00 | 35,709.46 | 187,159 |
| 2023-07-06 | 38,850.00 | 40,600.00 | 37,550.00 | 37,600.00 | 36,288.54 | 442,505 |
| 2023-07-05 | 38,650.00 | 39,000.00 | 37,550.00 | 38,250.00 | 36,915.86 | 244,222 |
| 2023-07-04 | 39,300.00 | 39,650.00 | 38,550.00 | 38,950.00 | 37,591.45 | 149,120 |
| 2023-07-03 | 39,000.00 | 39,650.00 | 38,750.00 | 39,200.00 | 37,832.73 | 117,852 |
| 2023-06-30 | 39,800.00 | 39,800.00 | 37,400.00 | 38,700.00 | 37,350.17 | 218,342 |
| 2023-06-29 | 39,050.00 | 40,050.00 | 39,000.00 | 39,650.00 | 38,267.03 | 152,055 |
| 2023-06-28 | 39,700.00 | 39,700.00 | 38,600.00 | 38,750.00 | 37,398.42 | 140,012 |
| 2023-06-27 | 39,450.00 | 39,600.00 | 38,450.00 | 39,400.00 | 38,025.75 | 130,531 |
| 2023-06-26 | 39,400.00 | 40,350.00 | 39,050.00 | 39,800.00 | 38,411.80 | 100,133 |
| 2023-06-23 | 39,900.00 | 41,100.00 | 39,600.00 | 39,700.00 | 38,315.29 | 168,801 |
| 2023-06-22 | 38,650.00 | 40,000.00 | 38,650.00 | 39,500.00 | 38,122.27 | 123,686 |
| 2023-06-21 | 40,650.00 | 41,300.00 | 39,450.00 | 39,500.00 | 38,122.27 | 236,313 |
| 2023-06-20 | 41,350.00 | 41,350.00 | 40,100.00 | 40,700.00 | 39,280.41 | 194,350 |
| 2023-06-19 | 42,400.00 | 42,550.00 | 41,050.00 | 41,300.00 | 39,859.48 | 177,216 |
| 2023-06-16 | 42,500.00 | 43,400.00 | 41,600.00 | 42,300.00 | 40,824.60 | 302,586 |
| 2023-06-15 | 41,700.00 | 43,100.00 | 41,050.00 | 42,350.00 | 40,872.86 | 384,251 |
| 2023-06-14 | 42,850.00 | 42,950.00 | 41,300.00 | 41,350.00 | 39,907.74 | 345,667 |
| 2023-06-13 | 43,300.00 | 43,500.00 | 42,650.00 | 42,700.00 | 41,210.65 | 295,971 |
| 2023-06-12 | 41,150.00 | 43,000.00 | 40,850.00 | 42,500.00 | 41,017.63 | 423,671 |
| 2023-06-09 | 41,450.00 | 42,700.00 | 40,550.00 | 41,100.00 | 39,666.46 | 414,359 |
| 2023-06-08 | 41,350.00 | 41,650.00 | 40,000.00 | 41,450.00 | 40,004.25 | 290,950 |
| 2023-06-07 | 40,750.00 | 42,050.00 | 40,400.00 | 41,700.00 | 40,245.53 | 305,396 |
| 2023-06-05 | 40,600.00 | 40,650.00 | 39,850.00 | 40,450.00 | 39,039.13 | 131,654 |
| 2023-06-02 | 40,400.00 | 41,050.00 | 39,800.00 | 40,250.00 | 38,846.11 | 194,143 |
| 2023-06-01 | 40,000.00 | 40,450.00 | 38,800.00 | 40,300.00 | 38,894.36 | 182,464 |
| 2023-05-31 | 41,300.00 | 41,500.00 | 39,850.00 | 40,150.00 | 38,749.59 | 270,448 |
| 2023-05-30 | 41,000.00 | 41,800.00 | 40,500.00 | 41,000.00 | 39,569.95 | 257,426 |
| 2023-05-26 | 40,700.00 | 41,700.00 | 40,600.00 | 40,700.00 | 39,280.41 | 169,429 |
| 2023-05-25 | 41,200.00 | 42,150.00 | 40,500.00 | 40,700.00 | 39,280.41 | 255,697 |
| 2023-05-24 | 41,300.00 | 42,100.00 | 40,900.00 | 41,300.00 | 39,859.48 | 225,564 |
| 2023-05-23 | 41,700.00 | 42,450.00 | 41,150.00 | 41,800.00 | 40,342.04 | 280,070 |
| 2023-05-22 | 41,050.00 | 41,900.00 | 40,550.00 | 41,200.00 | 39,762.97 | 233,989 |
| 2023-05-19 | 41,650.00 | 42,000.00 | 40,300.00 | 41,450.00 | 40,004.25 | 328,043 |
| 2023-05-18 | 41,700.00 | 41,900.00 | 40,800.00 | 41,650.00 | 40,197.27 | 383,251 |
| 2023-05-17 | 37,850.00 | 41,600.00 | 37,800.00 | 41,400.00 | 39,955.99 | 995,596 |
| 2023-05-16 | 36,350.00 | 39,050.00 | 35,150.00 | 38,100.00 | 36,771.10 | 941,921 |
| 2023-05-15 | 36,000.00 | 36,100.00 | 35,050.00 | 35,950.00 | 34,696.09 | 231,294 |
| 2023-05-12 | 35,900.00 | 36,800.00 | 35,650.00 | 36,150.00 | 34,889.11 | 243,200 |
| 2023-05-11 | 37,000.00 | 37,450.00 | 36,000.00 | 36,100.00 | 34,840.85 | 287,076 |
| 2023-05-10 | 37,600.00 | 37,800.00 | 36,550.00 | 36,850.00 | 35,564.70 | 261,088 |
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.