Innowireless Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	34,300.00	34,650.00	34,100.00	34,600.00	33,796.36	48,782
2023-02-07	34,250.00	34,400.00	33,850.00	34,250.00	33,454.49	37,339
2023-02-06	34,300.00	34,550.00	33,650.00	33,850.00	33,063.78	61,351
2023-02-03	34,200.00	34,300.00	33,700.00	34,000.00	33,210.30	46,522
2023-02-02	33,900.00	34,200.00	33,450.00	34,200.00	33,405.65	75,759
2023-02-01	33,200.00	33,700.00	32,850.00	33,550.00	32,770.75	41,945
2023-01-31	33,450.00	33,700.00	32,750.00	32,950.00	32,184.69	45,422
2023-01-30	34,700.00	34,700.00	33,550.00	33,700.00	32,917.27	50,885
2023-01-27	33,150.00	34,600.00	32,900.00	34,250.00	33,454.49	103,919
2023-01-26	33,400.00	34,150.00	32,800.00	33,100.00	32,331.20	110,078
2023-01-25	33,400.00	33,700.00	32,450.00	32,800.00	32,038.17	56,807
2023-01-20	32,200.00	33,100.00	32,100.00	33,100.00	32,331.20	38,709
2023-01-19	32,250.00	32,450.00	31,700.00	32,200.00	31,452.11	23,527
2023-01-18	32,100.00	32,550.00	31,600.00	32,350.00	31,598.62	32,320
2023-01-17	33,150.00	33,200.00	32,100.00	32,300.00	31,549.78	49,151
2023-01-16	33,150.00	33,350.00	33,000.00	33,200.00	32,428.88	23,214
2023-01-13	33,250.00	33,250.00	32,700.00	33,150.00	32,380.04	34,008
2023-01-12	33,550.00	33,550.00	32,550.00	33,150.00	32,380.04	40,929
2023-01-11	32,700.00	33,500.00	32,650.00	33,200.00	32,428.88	54,070
2023-01-10	32,150.00	32,700.00	32,000.00	32,550.00	31,793.98	31,949
2023-01-09	32,100.00	32,650.00	31,950.00	32,150.00	31,403.27	42,362
2023-01-06	32,300.00	33,100.00	31,250.00	31,900.00	31,159.07	118,191
2023-01-05	34,600.00	34,800.00	32,550.00	32,550.00	31,793.98	115,238
2023-01-04	35,350.00	35,500.00	34,300.00	34,450.00	33,649.85	105,992
2023-01-03	33,850.00	35,100.00	33,700.00	35,100.00	34,284.75	140,775
2023-01-02	34,400.00	34,850.00	32,900.00	33,700.00	32,917.27	86,612
2022-12-29	34,200.00	34,600.00	33,400.00	34,000.00	33,210.30	60,065
2022-12-28	34,550.00	35,300.00	34,300.00	34,550.00	33,747.52	79,132
2022-12-27	34,350.00	34,900.00	34,150.00	34,550.00	33,405.65	73,493
2022-12-26	33,900.00	34,900.00	33,450.00	34,300.00	33,163.93	97,007
2022-12-23	33,250.00	34,450.00	33,000.00	33,800.00	32,680.49	126,682
2022-12-22	35,000.00	35,200.00	33,650.00	33,950.00	32,825.53	229,629
2022-12-21	34,000.00	34,200.00	32,800.00	32,850.00	31,761.96	73,238
2022-12-20	35,200.00	35,200.00	33,150.00	33,650.00	32,535.46	112,191
2022-12-19	34,800.00	35,600.00	34,000.00	35,250.00	34,082.47	88,899
2022-12-16	33,300.00	35,750.00	33,300.00	34,750.00	33,599.03	227,456
2022-12-15	32,900.00	34,300.00	32,600.00	33,950.00	32,825.53	123,785
2022-12-14	32,700.00	33,500.00	31,950.00	33,000.00	31,906.99	90,029
2022-12-13	32,550.00	33,050.00	31,300.00	32,700.00	31,616.93	120,476
2022-12-12	34,300.00	34,300.00	32,300.00	32,450.00	31,375.21	176,482
2022-12-09	30,900.00	34,100.00	30,650.00	33,700.00	32,583.81	419,915
2022-12-08	29,750.00	30,950.00	29,750.00	30,550.00	29,538.14	78,010
2022-12-07	29,450.00	29,950.00	29,200.00	29,700.00	28,716.29	15,910
2022-12-06	29,900.00	29,900.00	28,950.00	29,800.00	28,812.98	50,714
2022-12-05	30,200.00	31,000.00	29,950.00	30,300.00	29,296.42	64,042
2022-12-02	29,850.00	30,100.00	29,600.00	29,950.00	28,958.01	22,830
2022-12-01	30,750.00	30,800.00	30,000.00	30,100.00	29,103.04	46,966
2022-11-30	30,250.00	30,650.00	30,000.00	30,250.00	29,248.08	35,644
2022-11-29	30,050.00	30,650.00	30,050.00	30,500.00	29,489.80	21,332
2022-11-28	31,500.00	31,600.00	30,050.00	30,200.00	29,199.73	73,681
2022-11-25	31,000.00	31,600.00	30,650.00	31,050.00	30,021.58	85,882
2022-11-24	29,950.00	31,300.00	29,600.00	30,900.00	29,876.55	117,109
2022-11-23	30,100.00	30,100.00	29,550.00	29,700.00	28,716.29	43,043
2022-11-22	30,300.00	30,300.00	29,000.00	29,900.00	28,909.67	87,335
2022-11-21	28,800.00	30,750.00	28,250.00	30,300.00	29,296.42	189,165
2022-11-18	28,850.00	29,400.00	28,500.00	28,500.00	27,556.04	45,154
2022-11-17	29,400.00	29,400.00	28,300.00	28,850.00	27,894.45	51,142
2022-11-16	30,300.00	30,300.00	29,150.00	29,400.00	28,426.23	90,806
2022-11-15	28,750.00	29,900.00	27,950.00	29,900.00	28,909.67	215,992
2022-11-14	28,000.00	28,200.00	27,400.00	27,700.00	26,782.54	1,476,469

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.