INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 46,600.00 | 46,700.00 | 45,350.00 | 45,500.00 | 43,301.20 | 284,572 |
| 2022-05-19 | 45,500.00 | 46,650.00 | 45,000.00 | 46,600.00 | 44,348.04 | 230,871 |
| 2022-05-18 | 48,200.00 | 49,050.00 | 46,700.00 | 46,950.00 | 44,681.13 | 315,447 |
| 2022-05-17 | 46,200.00 | 47,600.00 | 45,350.00 | 47,600.00 | 45,299.71 | 255,456 |
| 2022-05-16 | 47,200.00 | 47,200.00 | 46,000.00 | 46,200.00 | 43,967.37 | 144,808 |
| 2022-05-13 | 45,000.00 | 46,450.00 | 45,000.00 | 46,250.00 | 44,014.95 | 151,395 |
| 2022-05-12 | 45,900.00 | 45,950.00 | 44,500.00 | 44,650.00 | 42,492.27 | 284,353 |
| 2022-05-11 | 46,500.00 | 47,000.00 | 45,700.00 | 46,950.00 | 44,681.13 | 119,687 |
| 2022-05-10 | 45,200.00 | 47,000.00 | 44,500.00 | 46,450.00 | 44,205.29 | 259,376 |
| 2022-05-09 | 47,600.00 | 47,600.00 | 46,000.00 | 46,400.00 | 44,157.71 | 181,869 |
| 2022-05-06 | 47,450.00 | 48,500.00 | 47,300.00 | 47,600.00 | 45,299.71 | 242,223 |
| 2022-05-04 | 49,500.00 | 49,850.00 | 48,550.00 | 48,900.00 | 46,536.89 | 127,603 |
| 2022-05-03 | 48,900.00 | 49,750.00 | 48,550.00 | 49,100.00 | 46,727.23 | 149,211 |
| 2022-05-02 | 48,900.00 | 49,000.00 | 46,750.00 | 48,850.00 | 46,489.31 | 430,006 |
| 2022-04-29 | 49,500.00 | 50,300.00 | 48,250.00 | 49,550.00 | 47,155.48 | 279,193 |
| 2022-04-28 | 51,300.00 | 53,200.00 | 48,200.00 | 48,700.00 | 46,346.56 | 628,346 |
| 2022-04-27 | 49,400.00 | 51,300.00 | 49,200.00 | 50,800.00 | 48,345.07 | 233,551 |
| 2022-04-26 | 52,300.00 | 52,500.00 | 50,900.00 | 51,100.00 | 48,630.58 | 257,770 |
| 2022-04-25 | 53,600.00 | 54,200.00 | 51,700.00 | 51,700.00 | 49,201.58 | 228,991 |
| 2022-04-22 | 53,800.00 | 55,200.00 | 53,200.00 | 54,400.00 | 51,771.10 | 141,271 |
| 2022-04-21 | 54,300.00 | 56,100.00 | 54,100.00 | 54,500.00 | 51,866.27 | 183,350 |
| 2022-04-20 | 54,700.00 | 57,000.00 | 53,800.00 | 54,500.00 | 51,866.27 | 509,857 |
| 2022-04-19 | 52,200.00 | 54,400.00 | 52,200.00 | 53,800.00 | 51,200.10 | 291,887 |
| 2022-04-18 | 51,800.00 | 52,800.00 | 51,700.00 | 52,100.00 | 49,582.25 | 98,740 |
| 2022-04-15 | 52,300.00 | 53,200.00 | 51,100.00 | 52,500.00 | 49,962.92 | 250,130 |
| 2022-04-14 | 52,700.00 | 53,200.00 | 52,200.00 | 52,800.00 | 50,248.42 | 121,830 |
| 2022-04-13 | 52,900.00 | 53,700.00 | 51,200.00 | 52,300.00 | 49,772.59 | 271,187 |
| 2022-04-12 | 52,200.00 | 53,600.00 | 51,300.00 | 53,200.00 | 50,629.09 | 370,207 |
| 2022-04-11 | 52,600.00 | 53,100.00 | 51,800.00 | 52,200.00 | 49,677.42 | 140,526 |
| 2022-04-08 | 53,000.00 | 53,300.00 | 51,200.00 | 52,600.00 | 50,058.09 | 283,496 |
| 2022-04-07 | 52,200.00 | 53,700.00 | 51,100.00 | 53,200.00 | 50,629.09 | 379,170 |
| 2022-04-06 | 53,500.00 | 54,300.00 | 52,500.00 | 53,200.00 | 50,629.09 | 325,097 |
| 2022-04-05 | 55,200.00 | 55,700.00 | 53,600.00 | 54,400.00 | 51,771.10 | 256,541 |
| 2022-04-04 | 54,100.00 | 55,000.00 | 53,500.00 | 54,700.00 | 52,056.61 | 202,733 |
| 2022-04-01 | 53,100.00 | 54,500.00 | 52,600.00 | 54,100.00 | 51,485.60 | 212,104 |
| 2022-03-31 | 53,500.00 | 54,400.00 | 51,600.00 | 53,700.00 | 51,104.93 | 476,477 |
| 2022-03-30 | 51,700.00 | 52,700.00 | 50,300.00 | 52,200.00 | 49,677.42 | 345,728 |
| 2022-03-29 | 52,200.00 | 52,200.00 | 50,100.00 | 51,600.00 | 49,106.41 | 463,594 |
| 2022-03-28 | 51,900.00 | 53,800.00 | 51,800.00 | 52,500.00 | 49,962.92 | 448,609 |
| 2022-03-25 | 49,500.00 | 52,700.00 | 49,350.00 | 52,300.00 | 49,772.59 | 941,566 |
| 2022-03-24 | 47,550.00 | 49,000.00 | 47,050.00 | 48,700.00 | 46,346.56 | 250,933 |
| 2022-03-23 | 47,100.00 | 48,350.00 | 47,100.00 | 47,850.00 | 45,537.63 | 382,883 |
| 2022-03-22 | 45,650.00 | 46,600.00 | 45,100.00 | 46,600.00 | 44,348.04 | 219,054 |
| 2022-03-21 | 45,650.00 | 46,750.00 | 45,000.00 | 45,550.00 | 43,348.78 | 390,645 |
| 2022-03-18 | 42,700.00 | 45,750.00 | 41,950.00 | 45,200.00 | 43,015.70 | 792,541 |
| 2022-03-17 | 43,250.00 | 43,400.00 | 42,250.00 | 42,650.00 | 40,588.93 | 211,399 |
| 2022-03-16 | 41,300.00 | 42,600.00 | 40,600.00 | 42,150.00 | 40,113.09 | 201,100 |
| 2022-03-15 | 40,050.00 | 41,050.00 | 39,700.00 | 40,600.00 | 38,637.99 | 116,643 |
| 2022-03-14 | 41,400.00 | 41,500.00 | 40,000.00 | 40,200.00 | 38,257.32 | 174,928 |
| 2022-03-11 | 42,000.00 | 42,200.00 | 41,150.00 | 41,500.00 | 39,494.50 | 131,589 |
| 2022-03-10 | 42,350.00 | 43,550.00 | 41,700.00 | 42,100.00 | 40,065.50 | 161,016 |
| 2022-03-08 | 40,750.00 | 41,800.00 | 40,500.00 | 41,250.00 | 39,256.58 | 178,048 |
| 2022-03-07 | 42,100.00 | 42,100.00 | 41,150.00 | 41,450.00 | 39,446.92 | 189,895 |
| 2022-03-04 | 43,750.00 | 43,750.00 | 42,450.00 | 42,800.00 | 40,731.68 | 252,056 |
| 2022-03-03 | 42,850.00 | 44,700.00 | 42,850.00 | 44,000.00 | 41,873.69 | 385,808 |
| 2022-03-02 | 41,850.00 | 42,750.00 | 41,450.00 | 42,500.00 | 40,446.17 | 197,224 |
| 2022-02-28 | 41,150.00 | 41,950.00 | 40,600.00 | 41,950.00 | 39,922.75 | 155,733 |
| 2022-02-25 | 41,300.00 | 42,000.00 | 41,000.00 | 41,400.00 | 39,399.33 | 273,431 |
| 2022-02-24 | 41,900.00 | 42,100.00 | 40,000.00 | 40,200.00 | 38,257.32 | 532,652 |
| 2022-02-23 | 42,550.00 | 42,750.00 | 41,800.00 | 42,750.00 | 40,684.09 | 176,090 |
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.