INNOX Advanced Materials Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	34,450.00	34,450.00	33,700.00	33,900.00	32,261.77	146,471
2022-08-16	34,100.00	34,600.00	33,850.00	34,350.00	32,690.03	242,507
2022-08-12	33,000.00	33,900.00	32,900.00	33,700.00	32,071.44	183,873
2022-08-11	33,050.00	33,700.00	32,800.00	33,150.00	31,548.02	270,339
2022-08-10	33,100.00	33,100.00	32,100.00	32,450.00	30,881.84	367,166
2022-08-09	34,150.00	34,150.00	33,150.00	33,400.00	31,785.93	310,487
2022-08-08	34,500.00	34,600.00	33,800.00	34,100.00	32,452.11	173,534
2022-08-05	34,650.00	35,400.00	34,100.00	34,400.00	32,737.61	489,058
2022-08-04	33,850.00	35,000.00	33,600.00	34,650.00	32,975.53	769,867
2022-08-03	33,400.00	33,650.00	32,700.00	33,450.00	31,833.52	395,681
2022-08-02	35,500.00	35,650.00	33,200.00	33,300.00	31,690.77	963,624
2022-08-01	37,800.00	37,800.00	36,050.00	36,200.00	34,450.62	492,084
2022-07-29	35,450.00	37,100.00	35,350.00	37,050.00	35,259.55	452,742
2022-07-28	35,650.00	35,900.00	34,850.00	35,000.00	33,308.61	155,063
2022-07-27	34,750.00	35,350.00	34,300.00	35,250.00	33,546.53	223,834
2022-07-26	34,700.00	35,300.00	34,450.00	34,900.00	33,213.45	100,732
2022-07-25	34,550.00	34,950.00	34,200.00	34,850.00	33,165.86	98,367
2022-07-22	35,500.00	35,550.00	34,700.00	34,750.00	33,070.70	219,433
2022-07-21	34,850.00	36,300.00	34,500.00	35,500.00	33,784.45	460,548
2022-07-20	34,800.00	35,200.00	34,150.00	34,300.00	32,642.44	152,087
2022-07-19	33,900.00	34,200.00	33,100.00	34,000.00	32,356.94	150,259
2022-07-18	34,000.00	34,550.00	33,800.00	34,500.00	32,832.78	174,103
2022-07-15	33,750.00	34,750.00	32,650.00	33,300.00	31,690.77	169,404
2022-07-14	32,950.00	33,950.00	32,650.00	33,150.00	31,548.02	130,500
2022-07-13	32,650.00	33,550.00	32,000.00	33,300.00	31,690.77	111,545
2022-07-12	34,100.00	34,100.00	32,500.00	32,800.00	31,214.93	131,262
2022-07-11	34,200.00	34,750.00	33,600.00	34,100.00	32,452.11	81,063
2022-07-08	34,450.00	34,800.00	34,000.00	34,050.00	32,404.52	101,432
2022-07-07	33,500.00	35,050.00	33,500.00	34,300.00	32,642.44	153,269
2022-07-06	34,300.00	34,650.00	33,100.00	33,100.00	31,500.43	203,033
2022-07-05	32,400.00	33,650.00	32,300.00	33,650.00	32,023.85	146,329
2022-07-04	33,400.00	33,450.00	31,350.00	31,950.00	30,406.01	198,815
2022-07-01	33,500.00	34,250.00	32,700.00	32,950.00	31,357.68	151,917
2022-06-30	35,250.00	35,250.00	32,950.00	33,250.00	31,643.18	305,837
2022-06-29	35,200.00	35,550.00	34,400.00	35,050.00	33,356.20	111,734
2022-06-28	35,700.00	36,000.00	35,100.00	35,700.00	33,974.79	97,116
2022-06-27	35,450.00	36,100.00	34,550.00	35,750.00	34,022.37	177,682
2022-06-24	33,650.00	35,500.00	33,600.00	35,250.00	33,546.53	228,117
2022-06-23	33,750.00	35,150.00	33,200.00	33,300.00	31,690.77	253,811
2022-06-22	37,150.00	37,250.00	33,850.00	33,900.00	32,261.77	358,828
2022-06-21	36,350.00	37,250.00	35,900.00	36,800.00	35,021.63	171,620
2022-06-20	37,650.00	37,650.00	35,900.00	36,300.00	34,545.79	236,773
2022-06-17	37,150.00	37,600.00	36,700.00	37,250.00	35,449.88	151,451
2022-06-16	38,700.00	39,200.00	37,950.00	38,150.00	36,306.39	211,032
2022-06-15	39,400.00	39,650.00	37,850.00	38,050.00	36,211.22	164,366
2022-06-14	38,750.00	39,750.00	38,300.00	39,350.00	37,448.40	260,889
2022-06-13	40,050.00	40,350.00	39,300.00	39,650.00	37,733.90	296,953
2022-06-10	41,350.00	41,800.00	40,950.00	41,300.00	39,304.16	158,645
2022-06-09	42,550.00	42,700.00	41,550.00	41,950.00	39,922.75	279,099
2022-06-08	44,000.00	44,150.00	42,150.00	42,900.00	40,826.84	269,317
2022-06-07	44,050.00	44,550.00	43,050.00	43,100.00	41,017.18	150,783
2022-06-03	44,450.00	44,750.00	42,900.00	44,100.00	41,968.85	382,229
2022-06-02	43,800.00	44,950.00	42,900.00	44,250.00	42,111.60	306,000
2022-05-31	44,600.00	45,000.00	43,900.00	43,900.00	41,778.52	194,341
2022-05-30	44,000.00	44,800.00	43,300.00	44,500.00	42,349.52	202,946
2022-05-27	43,600.00	44,800.00	43,250.00	43,300.00	41,207.51	290,225
2022-05-26	44,050.00	44,150.00	42,600.00	43,000.00	40,922.01	323,494
2022-05-25	43,700.00	44,250.00	42,850.00	44,000.00	41,873.69	214,239
2022-05-24	46,000.00	46,000.00	43,550.00	43,700.00	41,588.18	492,467
2022-05-23	45,950.00	46,300.00	45,250.00	46,200.00	43,967.37	184,306

← NewerPage 18 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.