Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 25,650.00 | 25,950.00 | 25,150.00 | 25,800.00 | 25,538.05 | 43,551 |
| 2024-04-26 | 25,600.00 | 26,150.00 | 25,000.00 | 25,650.00 | 25,389.57 | 63,779 |
| 2024-04-25 | 25,400.00 | 25,900.00 | 25,200.00 | 25,650.00 | 25,389.57 | 38,582 |
| 2024-04-24 | 25,550.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,241.10 | 93,579 |
| 2024-04-23 | 26,900.00 | 27,150.00 | 25,500.00 | 25,500.00 | 25,241.10 | 227,563 |
| 2024-04-22 | 27,000.00 | 27,650.00 | 27,000.00 | 27,600.00 | 27,319.78 | 21,877 |
| 2024-04-19 | 27,600.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,626.88 | 45,098 |
| 2024-04-18 | 27,200.00 | 27,900.00 | 27,200.00 | 27,700.00 | 27,418.76 | 39,897 |
| 2024-04-17 | 27,650.00 | 28,150.00 | 27,300.00 | 27,350.00 | 27,072.31 | 36,616 |
| 2024-04-16 | 27,500.00 | 27,950.00 | 27,250.00 | 27,650.00 | 27,369.27 | 50,396 |
| 2024-04-15 | 28,450.00 | 28,550.00 | 27,500.00 | 28,050.00 | 27,765.21 | 63,257 |
| 2024-04-12 | 29,850.00 | 29,850.00 | 28,650.00 | 28,850.00 | 28,557.08 | 79,124 |
| 2024-04-11 | 29,350.00 | 30,300.00 | 29,200.00 | 29,650.00 | 29,348.96 | 108,978 |
| 2024-04-09 | 28,750.00 | 29,500.00 | 28,350.00 | 29,500.00 | 29,200.48 | 82,529 |
| 2024-04-08 | 28,450.00 | 28,800.00 | 28,050.00 | 28,500.00 | 28,210.64 | 33,849 |
| 2024-04-05 | 28,600.00 | 28,700.00 | 28,250.00 | 28,450.00 | 28,161.15 | 49,821 |
| 2024-04-04 | 28,850.00 | 29,150.00 | 28,700.00 | 28,900.00 | 28,606.58 | 34,906 |
| 2024-04-03 | 29,450.00 | 29,450.00 | 28,650.00 | 28,850.00 | 28,557.08 | 66,732 |
| 2024-04-02 | 29,500.00 | 29,900.00 | 28,800.00 | 29,250.00 | 28,953.02 | 72,623 |
| 2024-04-01 | 29,500.00 | 29,800.00 | 29,100.00 | 29,650.00 | 29,348.96 | 49,219 |
| 2024-03-29 | 30,000.00 | 30,100.00 | 29,450.00 | 29,500.00 | 29,200.48 | 57,960 |
| 2024-03-28 | 29,600.00 | 30,350.00 | 29,000.00 | 30,000.00 | 29,695.41 | 133,172 |
| 2024-03-27 | 29,200.00 | 30,000.00 | 28,850.00 | 29,300.00 | 29,002.52 | 130,774 |
| 2024-03-26 | 29,250.00 | 29,650.00 | 28,850.00 | 29,100.00 | 28,804.55 | 72,218 |
| 2024-03-25 | 29,100.00 | 29,500.00 | 28,700.00 | 29,150.00 | 28,854.04 | 52,303 |
| 2024-03-22 | 29,050.00 | 29,600.00 | 28,650.00 | 29,100.00 | 28,804.55 | 168,485 |
| 2024-03-21 | 27,450.00 | 28,950.00 | 27,200.00 | 28,950.00 | 28,656.07 | 244,380 |
| 2024-03-20 | 26,400.00 | 26,650.00 | 26,250.00 | 26,550.00 | 26,280.44 | 30,582 |
| 2024-03-19 | 26,350.00 | 26,500.00 | 26,150.00 | 26,400.00 | 26,131.96 | 18,705 |
| 2024-03-18 | 26,550.00 | 26,550.00 | 26,150.00 | 26,400.00 | 26,131.96 | 20,340 |
| 2024-03-15 | 26,400.00 | 26,700.00 | 26,050.00 | 26,550.00 | 26,280.44 | 33,757 |
| 2024-03-14 | 26,650.00 | 26,650.00 | 26,200.00 | 26,400.00 | 26,131.96 | 25,881 |
| 2024-03-13 | 26,300.00 | 26,600.00 | 26,250.00 | 26,400.00 | 26,131.96 | 22,625 |
| 2024-03-12 | 26,200.00 | 26,550.00 | 25,750.00 | 26,450.00 | 26,181.45 | 42,967 |
| 2024-03-11 | 25,500.00 | 26,200.00 | 25,000.00 | 26,100.00 | 25,835.01 | 66,642 |
| 2024-03-08 | 25,450.00 | 25,800.00 | 25,300.00 | 25,350.00 | 25,092.62 | 38,408 |
| 2024-03-07 | 26,500.00 | 26,500.00 | 25,300.00 | 25,400.00 | 25,142.11 | 79,124 |
| 2024-03-06 | 26,000.00 | 26,400.00 | 25,800.00 | 26,300.00 | 26,032.97 | 34,521 |
| 2024-03-05 | 26,000.00 | 26,150.00 | 25,600.00 | 26,050.00 | 25,785.51 | 42,588 |
| 2024-03-04 | 26,300.00 | 26,750.00 | 25,750.00 | 26,000.00 | 25,736.02 | 74,888 |
| 2024-02-29 | 26,750.00 | 26,900.00 | 26,150.00 | 26,400.00 | 26,131.96 | 54,108 |
| 2024-02-28 | 27,700.00 | 28,000.00 | 26,700.00 | 26,800.00 | 26,527.90 | 76,216 |
| 2024-02-27 | 28,800.00 | 29,050.00 | 27,600.00 | 27,650.00 | 27,369.27 | 72,521 |
| 2024-02-26 | 28,050.00 | 28,550.00 | 27,900.00 | 28,300.00 | 28,012.67 | 41,907 |
| 2024-02-23 | 29,050.00 | 29,100.00 | 27,950.00 | 28,250.00 | 27,963.18 | 74,346 |
| 2024-02-22 | 29,050.00 | 29,050.00 | 28,500.00 | 29,000.00 | 28,705.56 | 47,171 |
| 2024-02-21 | 28,300.00 | 29,050.00 | 28,150.00 | 28,750.00 | 28,458.10 | 44,883 |
| 2024-02-20 | 29,600.00 | 29,600.00 | 28,400.00 | 28,600.00 | 28,309.62 | 61,543 |
| 2024-02-19 | 28,400.00 | 29,400.00 | 28,150.00 | 29,150.00 | 28,854.04 | 125,241 |
| 2024-02-16 | 28,000.00 | 28,200.00 | 27,350.00 | 27,700.00 | 27,418.76 | 47,634 |
| 2024-02-15 | 28,700.00 | 28,750.00 | 27,700.00 | 27,850.00 | 27,567.24 | 47,937 |
| 2024-02-14 | 27,750.00 | 28,500.00 | 27,450.00 | 28,200.00 | 27,913.68 | 70,763 |
| 2024-02-13 | 27,400.00 | 27,800.00 | 26,850.00 | 27,700.00 | 27,418.76 | 71,355 |
| 2024-02-08 | 27,300.00 | 27,550.00 | 27,100.00 | 27,350.00 | 27,072.31 | 38,841 |
| 2024-02-07 | 27,300.00 | 27,500.00 | 26,850.00 | 27,100.00 | 26,824.85 | 81,533 |
| 2024-02-06 | 28,000.00 | 28,000.00 | 27,050.00 | 27,300.00 | 27,022.82 | 89,679 |
| 2024-02-05 | 29,800.00 | 30,050.00 | 27,800.00 | 27,800.00 | 27,517.74 | 184,214 |
| 2024-02-02 | 29,900.00 | 30,550.00 | 29,650.00 | 30,050.00 | 29,744.90 | 87,416 |
| 2024-02-01 | 29,850.00 | 31,100.00 | 29,200.00 | 29,450.00 | 29,150.99 | 230,792 |
| 2024-01-31 | 29,550.00 | 29,800.00 | 29,200.00 | 29,350.00 | 29,052.01 | 47,522 |
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.