Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 30,400.00 | 30,650.00 | 29,350.00 | 29,450.00 | 29,150.99 | 79,705 |
| 2024-01-29 | 30,200.00 | 30,950.00 | 29,600.00 | 30,400.00 | 30,091.35 | 118,849 |
| 2024-01-26 | 28,900.00 | 30,950.00 | 28,850.00 | 30,000.00 | 29,695.41 | 221,662 |
| 2024-01-25 | 28,900.00 | 29,700.00 | 28,350.00 | 28,350.00 | 28,062.16 | 76,329 |
| 2024-01-24 | 29,400.00 | 29,800.00 | 28,500.00 | 29,100.00 | 28,804.55 | 72,462 |
| 2024-01-23 | 30,150.00 | 30,200.00 | 29,150.00 | 29,400.00 | 29,101.50 | 81,972 |
| 2024-01-22 | 28,900.00 | 30,550.00 | 28,900.00 | 30,350.00 | 30,041.85 | 155,124 |
| 2024-01-19 | 30,150.00 | 30,900.00 | 28,800.00 | 29,200.00 | 28,903.53 | 204,477 |
| 2024-01-18 | 30,950.00 | 31,250.00 | 29,850.00 | 30,100.00 | 29,794.39 | 180,069 |
| 2024-01-17 | 31,300.00 | 31,650.00 | 30,300.00 | 30,500.00 | 30,190.33 | 202,153 |
| 2024-01-16 | 31,350.00 | 32,450.00 | 30,000.00 | 31,400.00 | 31,081.19 | 431,702 |
| 2024-01-15 | 28,750.00 | 31,450.00 | 28,500.00 | 30,900.00 | 30,586.27 | 560,121 |
| 2024-01-12 | 29,450.00 | 29,750.00 | 28,050.00 | 28,600.00 | 28,309.62 | 220,743 |
| 2024-01-11 | 27,150.00 | 28,900.00 | 26,950.00 | 28,800.00 | 28,507.59 | 356,524 |
| 2024-01-10 | 26,300.00 | 27,050.00 | 26,100.00 | 26,950.00 | 26,676.38 | 51,771 |
| 2024-01-09 | 26,450.00 | 26,600.00 | 26,200.00 | 26,300.00 | 26,032.97 | 27,038 |
| 2024-01-08 | 26,200.00 | 26,450.00 | 25,850.00 | 26,150.00 | 25,884.50 | 27,676 |
| 2024-01-05 | 26,150.00 | 26,150.00 | 25,800.00 | 25,900.00 | 25,637.04 | 31,468 |
| 2024-01-04 | 26,350.00 | 26,350.00 | 25,800.00 | 25,850.00 | 25,587.54 | 40,688 |
| 2024-01-03 | 26,850.00 | 26,850.00 | 26,200.00 | 26,300.00 | 26,032.97 | 38,453 |
| 2024-01-02 | 26,500.00 | 27,000.00 | 26,350.00 | 26,850.00 | 26,577.39 | 35,115 |
| 2023-12-28 | 26,300.00 | 26,450.00 | 26,000.00 | 26,400.00 | 26,131.96 | 26,719 |
| 2023-12-27 | 26,300.00 | 26,700.00 | 25,700.00 | 26,300.00 | 26,032.97 | 60,827 |
| 2023-12-26 | 26,600.00 | 26,900.00 | 26,300.00 | 26,500.00 | 25,884.50 | 49,957 |
| 2023-12-22 | 26,350.00 | 26,850.00 | 26,100.00 | 26,500.00 | 25,884.50 | 39,683 |
| 2023-12-21 | 26,200.00 | 26,800.00 | 26,000.00 | 26,300.00 | 25,689.14 | 54,878 |
| 2023-12-20 | 26,350.00 | 26,650.00 | 26,000.00 | 26,300.00 | 25,689.14 | 33,808 |
| 2023-12-19 | 26,600.00 | 26,700.00 | 26,150.00 | 26,150.00 | 25,542.63 | 27,527 |
| 2023-12-18 | 26,900.00 | 27,150.00 | 26,550.00 | 26,600.00 | 25,982.17 | 47,998 |
| 2023-12-15 | 26,650.00 | 26,900.00 | 26,050.00 | 26,350.00 | 25,737.98 | 81,495 |
| 2023-12-14 | 27,200.00 | 27,300.00 | 26,450.00 | 26,700.00 | 26,079.85 | 81,510 |
| 2023-12-13 | 27,150.00 | 27,500.00 | 26,900.00 | 27,150.00 | 26,519.40 | 57,650 |
| 2023-12-12 | 26,850.00 | 27,500.00 | 26,150.00 | 27,200.00 | 26,568.24 | 115,420 |
| 2023-12-11 | 26,900.00 | 27,200.00 | 26,250.00 | 26,600.00 | 25,982.17 | 132,770 |
| 2023-12-08 | 26,300.00 | 26,450.00 | 25,800.00 | 26,250.00 | 25,640.30 | 93,994 |
| 2023-12-07 | 25,600.00 | 26,650.00 | 25,350.00 | 26,150.00 | 25,542.63 | 253,741 |
| 2023-12-06 | 24,700.00 | 25,100.00 | 24,400.00 | 24,550.00 | 23,979.79 | 25,232 |
| 2023-12-05 | 24,750.00 | 25,100.00 | 24,550.00 | 24,700.00 | 24,126.31 | 21,700 |
| 2023-12-04 | 25,250.00 | 25,250.00 | 24,600.00 | 24,950.00 | 24,370.50 | 25,218 |
| 2023-12-01 | 24,950.00 | 25,150.00 | 24,550.00 | 25,000.00 | 24,419.34 | 19,297 |
| 2023-11-30 | 25,000.00 | 25,300.00 | 24,700.00 | 24,950.00 | 24,370.50 | 26,791 |
| 2023-11-29 | 25,800.00 | 25,800.00 | 25,000.00 | 25,150.00 | 24,565.85 | 26,681 |
| 2023-11-28 | 25,700.00 | 25,700.00 | 24,950.00 | 25,500.00 | 24,907.72 | 27,449 |
| 2023-11-27 | 25,000.00 | 25,900.00 | 25,000.00 | 25,400.00 | 24,810.05 | 93,048 |
| 2023-11-24 | 24,850.00 | 24,850.00 | 24,400.00 | 24,750.00 | 24,175.14 | 17,741 |
| 2023-11-23 | 24,750.00 | 24,850.00 | 24,350.00 | 24,550.00 | 23,979.79 | 21,135 |
| 2023-11-22 | 25,250.00 | 25,650.00 | 24,500.00 | 24,750.00 | 24,175.14 | 50,669 |
| 2023-11-21 | 24,500.00 | 24,800.00 | 24,250.00 | 24,700.00 | 24,126.31 | 18,969 |
| 2023-11-20 | 24,750.00 | 24,850.00 | 24,200.00 | 24,500.00 | 23,930.95 | 24,422 |
| 2023-11-17 | 24,600.00 | 25,000.00 | 24,400.00 | 24,800.00 | 24,223.98 | 19,422 |
| 2023-11-16 | 24,450.00 | 24,950.00 | 24,450.00 | 24,900.00 | 24,321.66 | 18,138 |
| 2023-11-15 | 24,350.00 | 24,650.00 | 24,100.00 | 24,450.00 | 23,882.11 | 29,869 |
| 2023-11-14 | 23,150.00 | 24,750.00 | 23,150.00 | 24,450.00 | 23,882.11 | 86,251 |
| 2023-11-13 | 23,000.00 | 23,600.00 | 23,000.00 | 23,250.00 | 22,709.98 | 29,887 |
| 2023-11-10 | 23,200.00 | 23,200.00 | 22,700.00 | 23,000.00 | 22,465.79 | 10,009 |
| 2023-11-09 | 23,200.00 | 23,700.00 | 22,700.00 | 23,200.00 | 22,661.14 | 10,248 |
| 2023-11-08 | 23,300.00 | 23,400.00 | 23,000.00 | 23,200.00 | 22,661.14 | 10,296 |
| 2023-11-07 | 23,200.00 | 23,500.00 | 23,000.00 | 23,300.00 | 22,758.82 | 14,844 |
| 2023-11-06 | 23,450.00 | 23,450.00 | 23,050.00 | 23,400.00 | 22,856.50 | 29,962 |
| 2023-11-03 | 23,000.00 | 23,450.00 | 22,750.00 | 23,250.00 | 22,709.98 | 23,895 |
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.