Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19,440.00 | 19,630.00 | 19,400.00 | 19,620.00 | 19,420.80 | 9,083 |
| 2024-07-25 | 19,410.00 | 19,570.00 | 19,100.00 | 19,400.00 | 19,203.03 | 23,089 |
| 2024-07-24 | 19,710.00 | 20,100.00 | 19,600.00 | 19,600.00 | 19,401.00 | 23,592 |
| 2024-07-23 | 19,930.00 | 20,200.00 | 19,630.00 | 19,810.00 | 19,608.87 | 31,625 |
| 2024-07-22 | 20,600.00 | 20,850.00 | 19,910.00 | 20,000.00 | 19,796.94 | 34,099 |
| 2024-07-19 | 20,450.00 | 20,700.00 | 20,450.00 | 20,550.00 | 20,341.35 | 15,713 |
| 2024-07-18 | 20,700.00 | 20,950.00 | 20,400.00 | 20,850.00 | 20,638.31 | 17,623 |
| 2024-07-17 | 21,050.00 | 21,050.00 | 20,650.00 | 20,700.00 | 20,489.83 | 15,559 |
| 2024-07-16 | 21,150.00 | 21,500.00 | 20,850.00 | 20,900.00 | 20,687.80 | 25,073 |
| 2024-07-15 | 21,400.00 | 21,500.00 | 21,150.00 | 21,350.00 | 21,133.23 | 13,111 |
| 2024-07-12 | 21,600.00 | 21,600.00 | 21,150.00 | 21,350.00 | 21,133.23 | 14,043 |
| 2024-07-11 | 21,450.00 | 21,500.00 | 21,100.00 | 21,300.00 | 21,083.74 | 11,526 |
| 2024-07-10 | 20,800.00 | 21,200.00 | 20,600.00 | 21,100.00 | 20,885.77 | 22,774 |
| 2024-07-09 | 21,100.00 | 21,350.00 | 20,700.00 | 20,800.00 | 20,588.82 | 17,968 |
| 2024-07-08 | 20,800.00 | 21,200.00 | 20,550.00 | 21,100.00 | 20,885.77 | 32,582 |
| 2024-07-05 | 21,000.00 | 21,100.00 | 20,700.00 | 20,700.00 | 20,489.83 | 26,271 |
| 2024-07-04 | 21,250.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,638.31 | 88,060 |
| 2024-07-03 | 21,700.00 | 22,200.00 | 21,300.00 | 21,400.00 | 21,182.72 | 13,137 |
| 2024-07-02 | 22,050.00 | 22,200.00 | 21,500.00 | 21,650.00 | 21,430.19 | 11,029 |
| 2024-07-01 | 21,900.00 | 22,300.00 | 21,800.00 | 22,100.00 | 21,875.62 | 12,352 |
| 2024-06-28 | 21,550.00 | 21,850.00 | 21,500.00 | 21,800.00 | 21,578.66 | 9,965 |
| 2024-06-27 | 21,950.00 | 21,950.00 | 21,450.00 | 21,550.00 | 21,331.20 | 10,908 |
| 2024-06-26 | 21,700.00 | 22,150.00 | 21,700.00 | 21,950.00 | 21,727.14 | 20,696 |
| 2024-06-25 | 21,550.00 | 21,750.00 | 21,250.00 | 21,700.00 | 21,479.68 | 21,266 |
| 2024-06-24 | 21,750.00 | 21,950.00 | 21,250.00 | 21,600.00 | 21,380.69 | 27,055 |
| 2024-06-21 | 22,250.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,529.17 | 35,467 |
| 2024-06-20 | 22,350.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,073.59 | 30,709 |
| 2024-06-19 | 22,550.00 | 22,650.00 | 22,150.00 | 22,350.00 | 22,123.08 | 27,966 |
| 2024-06-18 | 22,650.00 | 22,650.00 | 22,200.00 | 22,500.00 | 22,271.56 | 31,627 |
| 2024-06-17 | 22,900.00 | 23,200.00 | 22,300.00 | 22,650.00 | 22,420.03 | 36,694 |
| 2024-06-14 | 23,300.00 | 23,500.00 | 22,750.00 | 22,850.00 | 22,618.00 | 37,815 |
| 2024-06-13 | 23,550.00 | 23,700.00 | 23,250.00 | 23,350.00 | 23,112.93 | 19,346 |
| 2024-06-12 | 23,650.00 | 23,800.00 | 23,550.00 | 23,550.00 | 23,310.90 | 10,652 |
| 2024-06-11 | 23,950.00 | 23,950.00 | 23,600.00 | 23,650.00 | 23,409.88 | 24,726 |
| 2024-06-10 | 23,750.00 | 24,100.00 | 23,750.00 | 23,950.00 | 23,706.83 | 26,955 |
| 2024-06-07 | 24,600.00 | 24,600.00 | 24,000.00 | 24,100.00 | 23,855.31 | 14,224 |
| 2024-06-05 | 24,450.00 | 24,450.00 | 24,100.00 | 24,200.00 | 23,954.30 | 15,275 |
| 2024-06-04 | 24,500.00 | 24,700.00 | 24,000.00 | 24,450.00 | 24,201.76 | 18,282 |
| 2024-06-03 | 23,800.00 | 24,600.00 | 23,650.00 | 24,400.00 | 24,152.27 | 28,344 |
| 2024-05-31 | 23,600.00 | 23,850.00 | 23,550.00 | 23,750.00 | 23,508.86 | 13,457 |
| 2024-05-30 | 23,850.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,459.37 | 13,843 |
| 2024-05-29 | 23,850.00 | 23,850.00 | 23,500.00 | 23,700.00 | 23,459.37 | 18,849 |
| 2024-05-28 | 23,950.00 | 24,100.00 | 23,600.00 | 24,000.00 | 23,756.33 | 24,183 |
| 2024-05-27 | 24,050.00 | 24,050.00 | 23,450.00 | 23,900.00 | 23,657.34 | 45,740 |
| 2024-05-24 | 24,450.00 | 24,450.00 | 23,800.00 | 24,000.00 | 23,756.33 | 39,272 |
| 2024-05-23 | 25,100.00 | 25,250.00 | 24,250.00 | 24,350.00 | 24,102.77 | 72,869 |
| 2024-05-22 | 25,200.00 | 25,650.00 | 25,050.00 | 25,150.00 | 24,894.65 | 29,703 |
| 2024-05-21 | 25,100.00 | 25,300.00 | 25,100.00 | 25,200.00 | 24,944.14 | 21,356 |
| 2024-05-20 | 25,500.00 | 25,600.00 | 25,100.00 | 25,150.00 | 24,894.65 | 49,964 |
| 2024-05-17 | 25,700.00 | 26,050.00 | 25,350.00 | 25,500.00 | 25,241.10 | 34,619 |
| 2024-05-16 | 25,600.00 | 25,850.00 | 25,100.00 | 25,800.00 | 25,538.05 | 59,446 |
| 2024-05-14 | 25,350.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,241.10 | 17,541 |
| 2024-05-13 | 25,300.00 | 25,500.00 | 25,050.00 | 25,250.00 | 24,993.64 | 31,411 |
| 2024-05-10 | 26,100.00 | 26,150.00 | 25,400.00 | 25,450.00 | 25,191.60 | 65,419 |
| 2024-05-09 | 26,000.00 | 26,300.00 | 25,950.00 | 26,050.00 | 25,785.51 | 28,424 |
| 2024-05-08 | 26,100.00 | 26,300.00 | 25,850.00 | 26,050.00 | 25,785.51 | 30,170 |
| 2024-05-07 | 26,700.00 | 26,700.00 | 25,800.00 | 26,100.00 | 25,835.01 | 36,904 |
| 2024-05-03 | 26,900.00 | 26,950.00 | 26,200.00 | 26,400.00 | 26,131.96 | 33,578 |
| 2024-05-02 | 25,500.00 | 26,800.00 | 25,450.00 | 26,750.00 | 26,478.41 | 77,813 |
| 2024-04-30 | 25,800.00 | 25,950.00 | 25,500.00 | 25,650.00 | 25,389.57 | 36,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.