Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 37,850.00 | 38,450.00 | 37,700.00 | 37,900.00 | 36,644.70 | 25,205 |
| 2022-05-17 | 37,350.00 | 38,100.00 | 36,950.00 | 37,850.00 | 36,596.35 | 39,601 |
| 2022-05-16 | 38,350.00 | 38,550.00 | 37,550.00 | 37,650.00 | 36,402.98 | 59,485 |
| 2022-05-13 | 38,700.00 | 39,000.00 | 38,200.00 | 38,600.00 | 37,321.51 | 59,363 |
| 2022-05-12 | 39,300.00 | 40,250.00 | 38,450.00 | 38,750.00 | 37,466.54 | 62,329 |
| 2022-05-11 | 39,300.00 | 39,950.00 | 38,850.00 | 39,700.00 | 38,385.08 | 31,279 |
| 2022-05-10 | 38,400.00 | 39,500.00 | 37,400.00 | 39,300.00 | 37,998.33 | 57,915 |
| 2022-05-09 | 38,550.00 | 40,050.00 | 38,500.00 | 38,600.00 | 37,321.51 | 72,179 |
| 2022-05-06 | 37,850.00 | 39,300.00 | 37,850.00 | 38,600.00 | 37,321.51 | 32,063 |
| 2022-05-04 | 40,350.00 | 40,650.00 | 38,550.00 | 38,600.00 | 37,321.51 | 118,859 |
| 2022-05-03 | 38,450.00 | 38,800.00 | 38,300.00 | 38,750.00 | 37,466.54 | 26,021 |
| 2022-05-02 | 38,450.00 | 38,700.00 | 37,950.00 | 38,450.00 | 37,176.48 | 29,517 |
| 2022-04-29 | 38,200.00 | 39,200.00 | 38,200.00 | 39,100.00 | 37,804.95 | 25,059 |
| 2022-04-28 | 38,950.00 | 38,950.00 | 37,850.00 | 38,200.00 | 36,934.76 | 24,186 |
| 2022-04-27 | 38,000.00 | 38,450.00 | 37,800.00 | 38,400.00 | 37,128.14 | 59,211 |
| 2022-04-26 | 38,350.00 | 39,300.00 | 38,350.00 | 39,200.00 | 37,901.64 | 37,321 |
| 2022-04-25 | 39,400.00 | 39,650.00 | 38,350.00 | 38,350.00 | 37,079.79 | 93,591 |
| 2022-04-22 | 40,300.00 | 40,400.00 | 39,750.00 | 40,150.00 | 38,820.17 | 44,387 |
| 2022-04-21 | 40,900.00 | 41,500.00 | 40,650.00 | 40,750.00 | 39,400.30 | 45,559 |
| 2022-04-20 | 41,050.00 | 41,100.00 | 40,600.00 | 40,800.00 | 39,448.64 | 40,087 |
| 2022-04-19 | 40,300.00 | 41,200.00 | 40,300.00 | 41,000.00 | 39,642.02 | 48,307 |
| 2022-04-18 | 40,000.00 | 40,750.00 | 40,000.00 | 40,250.00 | 38,916.86 | 39,558 |
| 2022-04-15 | 39,850.00 | 40,500.00 | 39,650.00 | 40,300.00 | 38,965.20 | 30,267 |
| 2022-04-14 | 41,000.00 | 41,200.00 | 40,050.00 | 40,050.00 | 38,723.49 | 76,716 |
| 2022-04-13 | 40,200.00 | 41,200.00 | 40,000.00 | 41,050.00 | 39,690.36 | 46,635 |
| 2022-04-12 | 40,250.00 | 40,700.00 | 39,700.00 | 40,250.00 | 38,916.86 | 97,513 |
| 2022-04-11 | 42,800.00 | 43,200.00 | 40,850.00 | 40,850.00 | 39,496.99 | 158,877 |
| 2022-04-08 | 43,450.00 | 43,650.00 | 41,950.00 | 43,200.00 | 41,769.15 | 115,983 |
| 2022-04-07 | 43,350.00 | 44,050.00 | 43,150.00 | 43,700.00 | 42,252.59 | 171,340 |
| 2022-04-06 | 43,500.00 | 44,500.00 | 42,750.00 | 42,800.00 | 41,382.40 | 102,246 |
| 2022-04-05 | 42,950.00 | 44,300.00 | 42,500.00 | 43,800.00 | 42,349.28 | 127,673 |
| 2022-04-04 | 43,250.00 | 43,450.00 | 42,000.00 | 42,850.00 | 41,430.75 | 117,372 |
| 2022-04-01 | 43,850.00 | 44,200.00 | 43,050.00 | 43,050.00 | 41,624.12 | 297,890 |
| 2022-03-31 | 41,350.00 | 44,400.00 | 41,300.00 | 44,350.00 | 42,881.06 | 258,323 |
| 2022-03-30 | 41,800.00 | 41,850.00 | 40,500.00 | 41,700.00 | 40,318.83 | 105,255 |
| 2022-03-29 | 39,750.00 | 41,450.00 | 39,350.00 | 41,150.00 | 39,787.05 | 161,103 |
| 2022-03-28 | 39,050.00 | 39,650.00 | 38,750.00 | 39,350.00 | 38,046.67 | 29,984 |
| 2022-03-25 | 38,650.00 | 39,500.00 | 38,600.00 | 39,200.00 | 37,901.64 | 46,842 |
| 2022-03-24 | 38,750.00 | 38,900.00 | 38,200.00 | 38,600.00 | 37,321.51 | 35,378 |
| 2022-03-23 | 39,300.00 | 39,500.00 | 38,750.00 | 38,850.00 | 37,563.23 | 30,113 |
| 2022-03-22 | 39,150.00 | 39,400.00 | 38,500.00 | 39,050.00 | 37,756.61 | 23,866 |
| 2022-03-21 | 38,700.00 | 39,700.00 | 38,500.00 | 39,350.00 | 38,046.67 | 50,106 |
| 2022-03-18 | 39,000.00 | 39,100.00 | 38,100.00 | 38,500.00 | 37,224.82 | 40,088 |
| 2022-03-17 | 39,250.00 | 39,900.00 | 38,850.00 | 38,850.00 | 37,563.23 | 40,758 |
| 2022-03-16 | 38,300.00 | 38,650.00 | 38,000.00 | 38,500.00 | 37,224.82 | 21,521 |
| 2022-03-15 | 37,700.00 | 38,250.00 | 37,550.00 | 37,700.00 | 36,451.32 | 19,028 |
| 2022-03-14 | 38,750.00 | 38,900.00 | 37,450.00 | 37,700.00 | 36,451.32 | 41,346 |
| 2022-03-11 | 39,300.00 | 39,300.00 | 38,550.00 | 38,950.00 | 37,659.92 | 19,971 |
| 2022-03-10 | 39,600.00 | 40,100.00 | 38,900.00 | 39,000.00 | 37,708.26 | 24,542 |
| 2022-03-08 | 38,500.00 | 39,400.00 | 38,500.00 | 38,650.00 | 37,369.86 | 25,124 |
| 2022-03-07 | 39,750.00 | 39,950.00 | 39,350.00 | 39,400.00 | 38,095.01 | 31,307 |
| 2022-03-04 | 39,950.00 | 40,150.00 | 39,200.00 | 40,100.00 | 38,771.83 | 36,004 |
| 2022-03-03 | 40,500.00 | 40,650.00 | 39,800.00 | 40,100.00 | 38,771.83 | 45,874 |
| 2022-03-02 | 40,000.00 | 40,850.00 | 39,750.00 | 40,250.00 | 38,916.86 | 57,662 |
| 2022-02-28 | 39,000.00 | 40,250.00 | 38,750.00 | 39,900.00 | 38,578.45 | 51,162 |
| 2022-02-25 | 38,950.00 | 39,650.00 | 38,600.00 | 39,250.00 | 37,949.98 | 36,719 |
| 2022-02-24 | 38,650.00 | 39,350.00 | 37,950.00 | 38,100.00 | 36,838.07 | 45,397 |
| 2022-02-23 | 39,300.00 | 39,750.00 | 38,900.00 | 39,300.00 | 37,998.33 | 37,434 |
| 2022-02-22 | 39,150.00 | 39,850.00 | 38,800.00 | 39,300.00 | 37,998.33 | 46,161 |
| 2022-02-21 | 39,350.00 | 40,450.00 | 39,150.00 | 40,350.00 | 39,013.55 | 49,028 |
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.