Innowireless Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27,700.00	28,150.00	27,550.00	27,950.00	27,024.26	93,745
2022-11-10	28,450.00	28,450.00	26,700.00	27,000.00	26,105.72	83,266
2022-11-09	29,050.00	29,500.00	28,400.00	28,450.00	27,507.69	76,407
2022-11-08	28,950.00	29,300.00	28,550.00	28,900.00	27,942.79	22,256
2022-11-07	28,850.00	29,150.00	28,500.00	28,800.00	27,846.10	20,863
2022-11-04	28,000.00	28,900.00	28,000.00	28,300.00	27,362.66	29,998
2022-11-03	27,350.00	28,100.00	27,350.00	28,000.00	27,072.60	12,888
2022-11-02	27,900.00	28,450.00	27,300.00	28,050.00	27,120.94	17,427
2022-11-01	27,200.00	27,950.00	27,200.00	27,900.00	26,975.91	18,415
2022-10-31	27,800.00	27,900.00	27,300.00	27,500.00	26,589.16	25,992
2022-10-28	27,600.00	28,100.00	27,450.00	27,600.00	26,685.85	18,980
2022-10-27	27,150.00	27,950.00	27,050.00	27,600.00	26,685.85	9,250
2022-10-26	27,750.00	28,050.00	27,100.00	27,150.00	26,250.75	11,657
2022-10-25	28,050.00	28,150.00	27,450.00	27,600.00	26,685.85	19,531
2022-10-24	27,800.00	28,300.00	27,550.00	27,650.00	26,734.19	17,547
2022-10-21	27,600.00	28,000.00	26,900.00	27,400.00	26,492.47	21,984
2022-10-20	28,850.00	29,050.00	27,650.00	27,900.00	26,975.91	31,776
2022-10-19	28,750.00	29,550.00	28,100.00	28,850.00	27,894.45	38,168
2022-10-18	28,850.00	29,200.00	28,500.00	28,650.00	27,701.07	38,134
2022-10-17	26,550.00	28,400.00	26,300.00	28,200.00	27,265.97	46,430
2022-10-14	26,750.00	27,550.00	26,450.00	27,150.00	26,250.75	59,510
2022-10-13	26,300.00	27,050.00	25,500.00	26,000.00	25,138.84	51,744
2022-10-12	26,800.00	27,500.00	26,300.00	26,650.00	25,767.31	97,965
2022-10-11	26,000.00	26,400.00	24,900.00	25,400.00	24,558.71	57,047
2022-10-07	24,600.00	27,750.00	24,600.00	27,000.00	26,105.72	95,080
2022-10-06	23,950.00	25,350.00	23,950.00	25,200.00	24,365.34	33,124
2022-10-05	24,850.00	24,850.00	23,450.00	23,700.00	22,915.02	34,866
2022-10-04	23,900.00	24,400.00	23,500.00	24,300.00	23,495.15	29,400
2022-09-30	23,200.00	23,700.00	22,900.00	23,500.00	22,721.65	42,945
2022-09-29	25,450.00	25,700.00	23,900.00	23,900.00	23,108.40	40,170
2022-09-28	25,900.00	26,300.00	24,300.00	24,700.00	23,881.90	67,318
2022-09-27	26,100.00	26,750.00	25,800.00	26,200.00	25,332.22	42,190
2022-09-26	28,300.00	28,300.00	26,200.00	26,200.00	25,332.22	51,524
2022-09-23	28,650.00	29,200.00	28,150.00	28,450.00	27,507.69	22,285
2022-09-22	28,000.00	29,150.00	27,200.00	29,150.00	28,184.51	61,824
2022-09-21	28,300.00	28,700.00	28,100.00	28,650.00	27,701.07	26,071
2022-09-20	28,900.00	29,350.00	28,700.00	28,800.00	27,846.10	14,336
2022-09-19	29,450.00	29,950.00	28,750.00	28,800.00	27,846.10	40,657
2022-09-16	30,500.00	30,650.00	29,300.00	29,700.00	28,716.29	52,004
2022-09-15	30,850.00	31,700.00	30,250.00	30,600.00	29,586.48	44,145
2022-09-14	30,600.00	30,850.00	30,150.00	30,700.00	29,683.17	47,486
2022-09-13	32,000.00	32,000.00	31,200.00	31,700.00	30,650.05	50,170
2022-09-08	31,300.00	31,600.00	30,500.00	31,300.00	30,263.30	44,782
2022-09-07	31,250.00	31,550.00	30,500.00	30,950.00	29,924.89	49,237
2022-09-06	30,200.00	31,850.00	30,200.00	31,300.00	30,263.30	69,069
2022-09-05	32,100.00	32,300.00	30,100.00	30,100.00	29,103.04	90,427
2022-09-02	32,250.00	32,400.00	31,550.00	31,750.00	30,698.39	114,979
2022-09-01	30,300.00	32,200.00	29,750.00	31,500.00	30,456.67	182,507
2022-08-31	28,850.00	30,400.00	28,800.00	30,350.00	29,344.76	44,001
2022-08-30	28,800.00	29,300.00	28,400.00	29,150.00	28,184.51	30,782
2022-08-29	28,700.00	29,100.00	28,500.00	28,650.00	27,701.07	68,437
2022-08-26	30,900.00	30,950.00	30,000.00	30,100.00	29,103.04	38,544
2022-08-25	28,500.00	30,950.00	28,450.00	30,800.00	29,779.86	111,993
2022-08-24	28,150.00	28,900.00	28,000.00	28,350.00	27,411.01	20,827
2022-08-23	28,450.00	28,950.00	28,150.00	28,250.00	27,314.32	28,959
2022-08-22	29,350.00	29,750.00	28,850.00	28,900.00	27,942.79	44,001
2022-08-19	30,050.00	31,300.00	29,850.00	30,050.00	29,054.70	78,061
2022-08-18	30,000.00	30,250.00	29,450.00	29,950.00	28,958.01	24,039
2022-08-17	30,300.00	30,850.00	29,800.00	30,050.00	29,054.70	42,654
2022-08-16	30,150.00	30,650.00	29,850.00	30,550.00	29,538.14	71,351

← NewerPage 17 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.