INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 38,550.00 | 38,650.00 | 36,900.00 | 37,600.00 | 36,288.54 | 462,120 |
| 2023-05-08 | 39,650.00 | 39,650.00 | 38,200.00 | 39,000.00 | 37,639.70 | 510,463 |
| 2023-05-04 | 40,650.00 | 40,850.00 | 38,800.00 | 39,150.00 | 37,784.47 | 918,568 |
| 2023-05-03 | 46,200.00 | 46,450.00 | 40,850.00 | 42,050.00 | 40,583.32 | 2,011,430 |
| 2023-05-02 | 44,300.00 | 44,550.00 | 42,500.00 | 43,050.00 | 41,548.44 | 403,183 |
| 2023-04-28 | 42,500.00 | 45,200.00 | 41,150.00 | 44,000.00 | 42,465.31 | 731,525 |
| 2023-04-27 | 40,650.00 | 41,800.00 | 39,250.00 | 41,800.00 | 40,342.04 | 242,413 |
| 2023-04-26 | 40,100.00 | 41,600.00 | 40,100.00 | 40,650.00 | 39,232.15 | 219,314 |
| 2023-04-25 | 42,100.00 | 42,900.00 | 39,550.00 | 40,400.00 | 38,990.87 | 508,023 |
| 2023-04-24 | 42,100.00 | 42,900.00 | 41,050.00 | 42,200.00 | 40,728.09 | 296,016 |
| 2023-04-21 | 43,050.00 | 43,500.00 | 41,600.00 | 42,300.00 | 40,824.60 | 356,469 |
| 2023-04-20 | 44,750.00 | 45,900.00 | 42,850.00 | 43,050.00 | 41,548.44 | 547,725 |
| 2023-04-19 | 44,750.00 | 45,650.00 | 43,700.00 | 44,250.00 | 42,706.59 | 370,074 |
| 2023-04-18 | 46,750.00 | 47,500.00 | 44,800.00 | 44,850.00 | 43,285.66 | 643,097 |
| 2023-04-17 | 46,100.00 | 46,800.00 | 44,000.00 | 46,750.00 | 45,119.39 | 1,037,521 |
| 2023-04-14 | 45,800.00 | 46,900.00 | 44,200.00 | 46,500.00 | 44,878.11 | 1,193,519 |
| 2023-04-13 | 42,100.00 | 46,300.00 | 41,400.00 | 44,500.00 | 42,947.87 | 2,250,528 |
| 2023-04-12 | 40,250.00 | 43,200.00 | 39,400.00 | 42,650.00 | 41,162.40 | 1,027,861 |
| 2023-04-11 | 39,700.00 | 40,650.00 | 39,200.00 | 39,950.00 | 38,556.57 | 407,079 |
| 2023-04-10 | 41,350.00 | 41,500.00 | 39,200.00 | 40,000.00 | 38,604.83 | 593,617 |
| 2023-04-07 | 38,650.00 | 42,300.00 | 38,600.00 | 41,250.00 | 39,811.23 | 1,161,492 |
| 2023-04-06 | 38,900.00 | 38,900.00 | 37,900.00 | 38,300.00 | 36,964.12 | 319,673 |
| 2023-04-05 | 40,300.00 | 41,450.00 | 38,750.00 | 39,250.00 | 37,880.98 | 570,244 |
| 2023-04-04 | 41,000.00 | 41,600.00 | 39,300.00 | 39,600.00 | 38,218.78 | 524,987 |
| 2023-04-03 | 40,200.00 | 40,850.00 | 38,750.00 | 40,400.00 | 38,990.87 | 629,827 |
| 2023-03-31 | 43,900.00 | 43,900.00 | 40,250.00 | 40,250.00 | 38,846.11 | 688,025 |
| 2023-03-30 | 42,900.00 | 43,950.00 | 42,000.00 | 43,350.00 | 41,837.98 | 657,162 |
| 2023-03-29 | 43,650.00 | 45,000.00 | 41,850.00 | 42,900.00 | 41,403.68 | 1,334,570 |
| 2023-03-28 | 40,000.00 | 43,000.00 | 39,750.00 | 41,950.00 | 40,486.81 | 1,314,380 |
| 2023-03-27 | 39,600.00 | 40,000.00 | 38,650.00 | 39,250.00 | 37,880.98 | 369,119 |
| 2023-03-24 | 39,000.00 | 39,550.00 | 38,500.00 | 38,500.00 | 37,157.14 | 310,756 |
| 2023-03-23 | 38,450.00 | 40,000.00 | 38,150.00 | 38,450.00 | 37,108.89 | 487,243 |
| 2023-03-22 | 37,200.00 | 38,450.00 | 37,100.00 | 38,400.00 | 37,060.63 | 254,915 |
| 2023-03-21 | 38,400.00 | 38,400.00 | 36,600.00 | 36,800.00 | 35,516.44 | 181,493 |
| 2023-03-20 | 37,000.00 | 38,150.00 | 36,300.00 | 37,350.00 | 36,047.26 | 209,324 |
| 2023-03-17 | 36,100.00 | 37,200.00 | 36,100.00 | 36,500.00 | 35,226.90 | 232,995 |
| 2023-03-16 | 35,500.00 | 36,700.00 | 35,100.00 | 35,550.00 | 34,310.04 | 259,864 |
| 2023-03-15 | 36,000.00 | 37,200.00 | 35,400.00 | 36,000.00 | 34,744.34 | 315,125 |
| 2023-03-14 | 36,250.00 | 36,250.00 | 35,050.00 | 35,250.00 | 34,020.50 | 340,023 |
| 2023-03-13 | 36,400.00 | 36,950.00 | 35,800.00 | 36,650.00 | 35,371.67 | 266,638 |
| 2023-03-10 | 36,800.00 | 37,450.00 | 36,350.00 | 36,800.00 | 35,516.44 | 325,591 |
| 2023-03-09 | 39,950.00 | 40,300.00 | 37,000.00 | 38,000.00 | 36,674.58 | 453,513 |
| 2023-03-08 | 39,500.00 | 39,850.00 | 38,500.00 | 39,700.00 | 38,315.29 | 227,385 |
| 2023-03-07 | 41,000.00 | 41,200.00 | 39,200.00 | 39,400.00 | 38,025.75 | 353,950 |
| 2023-03-06 | 40,300.00 | 40,850.00 | 39,550.00 | 40,750.00 | 39,328.67 | 388,826 |
| 2023-03-03 | 38,450.00 | 40,400.00 | 37,550.00 | 40,200.00 | 38,797.85 | 460,350 |
| 2023-03-02 | 39,000.00 | 39,400.00 | 37,850.00 | 38,200.00 | 36,867.61 | 394,994 |
| 2023-02-28 | 36,800.00 | 40,350.00 | 36,800.00 | 39,000.00 | 37,639.70 | 846,294 |
| 2023-02-27 | 36,800.00 | 37,400.00 | 35,950.00 | 36,650.00 | 35,371.67 | 278,656 |
| 2023-02-24 | 38,300.00 | 38,600.00 | 36,900.00 | 37,050.00 | 35,757.72 | 353,613 |
| 2023-02-23 | 38,800.00 | 38,850.00 | 36,950.00 | 38,500.00 | 37,157.14 | 453,733 |
| 2023-02-22 | 39,500.00 | 40,500.00 | 38,250.00 | 38,700.00 | 37,350.17 | 616,412 |
| 2023-02-21 | 38,700.00 | 41,050.00 | 38,150.00 | 39,950.00 | 38,556.57 | 1,056,714 |
| 2023-02-20 | 34,800.00 | 38,350.00 | 34,300.00 | 38,300.00 | 36,964.12 | 792,818 |
| 2023-02-17 | 35,200.00 | 36,050.00 | 34,650.00 | 34,800.00 | 33,586.20 | 214,638 |
| 2023-02-16 | 35,200.00 | 36,500.00 | 34,850.00 | 36,150.00 | 34,889.11 | 263,243 |
| 2023-02-15 | 35,750.00 | 36,600.00 | 34,500.00 | 34,850.00 | 33,634.45 | 299,795 |
| 2023-02-14 | 35,600.00 | 36,200.00 | 35,000.00 | 35,600.00 | 34,358.29 | 259,551 |
| 2023-02-13 | 34,900.00 | 36,250.00 | 34,550.00 | 35,200.00 | 33,972.25 | 302,790 |
| 2023-02-10 | 36,200.00 | 36,650.00 | 34,850.00 | 35,100.00 | 33,875.73 | 453,052 |
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.