INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 42,000.00 | 42,950.00 | 41,700.00 | 42,100.00 | 40,065.50 | 213,893 |
| 2022-02-21 | 43,150.00 | 43,250.00 | 42,350.00 | 43,000.00 | 40,922.01 | 236,869 |
| 2022-02-18 | 42,550.00 | 44,200.00 | 42,350.00 | 44,050.00 | 41,921.27 | 219,116 |
| 2022-02-17 | 44,500.00 | 45,300.00 | 42,900.00 | 43,550.00 | 41,445.43 | 391,277 |
| 2022-02-16 | 44,100.00 | 44,550.00 | 43,500.00 | 44,200.00 | 42,064.02 | 242,883 |
| 2022-02-15 | 43,950.00 | 44,150.00 | 42,800.00 | 43,000.00 | 40,922.01 | 221,023 |
| 2022-02-14 | 43,550.00 | 44,300.00 | 42,800.00 | 43,700.00 | 41,588.18 | 316,417 |
| 2022-02-11 | 45,500.00 | 45,900.00 | 44,300.00 | 44,500.00 | 42,349.52 | 352,239 |
| 2022-02-10 | 47,550.00 | 47,600.00 | 45,900.00 | 46,250.00 | 44,014.95 | 324,595 |
| 2022-02-09 | 46,850.00 | 47,250.00 | 46,250.00 | 47,100.00 | 44,823.88 | 247,829 |
| 2022-02-08 | 48,000.00 | 48,150.00 | 46,000.00 | 46,400.00 | 44,157.71 | 480,817 |
| 2022-02-07 | 50,600.00 | 50,900.00 | 47,150.00 | 47,650.00 | 45,347.30 | 658,636 |
| 2022-02-04 | 49,350.00 | 50,400.00 | 48,950.00 | 49,650.00 | 47,250.65 | 531,667 |
| 2022-02-03 | 51,300.00 | 51,600.00 | 48,350.00 | 48,800.00 | 46,441.72 | 729,567 |
| 2022-01-28 | 52,000.00 | 52,400.00 | 48,700.00 | 50,500.00 | 48,059.57 | 525,418 |
| 2022-01-27 | 52,400.00 | 53,000.00 | 50,700.00 | 51,300.00 | 48,820.91 | 359,939 |
| 2022-01-26 | 53,700.00 | 54,100.00 | 51,000.00 | 52,000.00 | 49,487.08 | 468,536 |
| 2022-01-25 | 55,200.00 | 55,900.00 | 52,600.00 | 53,700.00 | 51,104.93 | 393,381 |
| 2022-01-24 | 54,300.00 | 56,000.00 | 53,800.00 | 54,900.00 | 52,246.94 | 351,640 |
| 2022-01-21 | 56,000.00 | 57,400.00 | 53,000.00 | 55,400.00 | 52,722.78 | 731,079 |
| 2022-01-20 | 55,100.00 | 57,300.00 | 54,700.00 | 56,900.00 | 54,150.29 | 448,560 |
| 2022-01-19 | 55,100.00 | 56,400.00 | 54,300.00 | 55,100.00 | 52,437.27 | 544,761 |
| 2022-01-18 | 53,300.00 | 55,900.00 | 52,400.00 | 54,900.00 | 52,246.94 | 925,760 |
| 2022-01-17 | 51,900.00 | 53,400.00 | 50,400.00 | 52,400.00 | 49,867.75 | 432,466 |
| 2022-01-14 | 50,100.00 | 52,700.00 | 49,650.00 | 51,900.00 | 49,391.92 | 463,904 |
| 2022-01-13 | 50,200.00 | 52,200.00 | 49,850.00 | 50,900.00 | 48,440.24 | 575,757 |
| 2022-01-12 | 49,200.00 | 51,000.00 | 48,850.00 | 49,800.00 | 47,393.40 | 442,058 |
| 2022-01-11 | 49,800.00 | 50,000.00 | 48,100.00 | 48,800.00 | 46,441.72 | 392,602 |
| 2022-01-10 | 49,250.00 | 51,200.00 | 48,350.00 | 49,600.00 | 47,203.06 | 816,150 |
| 2022-01-07 | 45,500.00 | 50,500.00 | 45,450.00 | 49,300.00 | 46,917.56 | 2,192,921 |
| 2022-01-06 | 45,100.00 | 46,250.00 | 44,100.00 | 44,200.00 | 42,064.02 | 381,466 |
| 2022-01-05 | 46,750.00 | 47,250.00 | 45,600.00 | 45,950.00 | 43,729.45 | 360,869 |
| 2022-01-04 | 47,000.00 | 48,700.00 | 46,150.00 | 46,650.00 | 44,395.62 | 881,308 |
| 2022-01-03 | 46,400.00 | 46,650.00 | 45,400.00 | 45,650.00 | 43,443.95 | 217,700 |
| 2021-12-30 | 45,900.00 | 46,450.00 | 44,800.00 | 46,150.00 | 43,919.79 | 314,285 |
| 2021-12-29 | 45,350.00 | 46,500.00 | 44,200.00 | 45,950.00 | 43,729.45 | 471,862 |
| 2021-12-28 | 44,800.00 | 45,100.00 | 43,950.00 | 45,000.00 | 42,492.27 | 308,436 |
| 2021-12-27 | 44,550.00 | 44,900.00 | 43,850.00 | 44,600.00 | 42,114.57 | 226,015 |
| 2021-12-24 | 44,350.00 | 44,500.00 | 43,550.00 | 44,350.00 | 41,878.50 | 282,802 |
| 2021-12-23 | 42,850.00 | 44,600.00 | 42,650.00 | 44,050.00 | 41,595.22 | 507,575 |
| 2021-12-22 | 42,800.00 | 43,150.00 | 42,150.00 | 42,300.00 | 39,942.74 | 256,959 |
| 2021-12-21 | 41,100.00 | 42,100.00 | 40,600.00 | 42,000.00 | 39,659.46 | 210,371 |
| 2021-12-20 | 41,750.00 | 42,500.00 | 40,950.00 | 41,050.00 | 38,762.40 | 242,605 |
| 2021-12-17 | 42,700.00 | 43,050.00 | 41,700.00 | 41,750.00 | 39,423.39 | 428,749 |
| 2021-12-16 | 44,300.00 | 44,850.00 | 42,900.00 | 43,400.00 | 40,981.44 | 391,572 |
| 2021-12-15 | 42,950.00 | 44,200.00 | 42,800.00 | 43,800.00 | 41,359.15 | 328,294 |
| 2021-12-14 | 43,350.00 | 44,100.00 | 42,750.00 | 43,450.00 | 41,028.65 | 291,742 |
| 2021-12-13 | 43,300.00 | 45,200.00 | 43,250.00 | 44,100.00 | 41,642.43 | 948,710 |
| 2021-12-10 | 43,350.00 | 44,050.00 | 42,550.00 | 42,950.00 | 40,556.52 | 656,709 |
| 2021-12-09 | 46,700.00 | 47,100.00 | 42,700.00 | 43,250.00 | 40,839.80 | 2,372,272 |
| 2021-12-08 | 47,400.00 | 48,000.00 | 46,400.00 | 47,100.00 | 44,475.25 | 1,310,965 |
| 2021-12-07 | 41,750.00 | 47,550.00 | 41,600.00 | 46,950.00 | 44,333.61 | 4,658,136 |
| 2021-12-06 | 39,900.00 | 41,750.00 | 39,800.00 | 41,050.00 | 38,762.40 | 475,813 |
| 2021-12-03 | 39,300.00 | 40,250.00 | 38,700.00 | 40,000.00 | 37,770.91 | 180,694 |
| 2021-12-02 | 38,050.00 | 39,850.00 | 38,050.00 | 39,050.00 | 36,873.85 | 224,115 |
| 2021-12-01 | 38,800.00 | 39,400.00 | 37,500.00 | 38,700.00 | 36,543.36 | 228,166 |
| 2021-11-30 | 38,550.00 | 40,400.00 | 37,900.00 | 37,900.00 | 35,787.94 | 413,401 |
| 2021-11-29 | 37,550.00 | 39,000.00 | 37,500.00 | 38,300.00 | 36,165.65 | 244,232 |
| 2021-11-26 | 39,300.00 | 40,150.00 | 38,750.00 | 39,000.00 | 36,826.64 | 252,352 |
| 2021-11-25 | 41,000.00 | 41,300.00 | 39,750.00 | 39,850.00 | 37,629.27 | 281,411 |
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.