Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 39,350.00 | 40,450.00 | 39,150.00 | 40,350.00 | 39,013.55 | 49,028 |
| 2022-02-18 | 39,200.00 | 40,700.00 | 39,200.00 | 40,500.00 | 39,158.58 | 55,932 |
| 2022-02-17 | 39,900.00 | 40,550.00 | 38,500.00 | 39,350.00 | 38,046.67 | 70,576 |
| 2022-02-16 | 39,500.00 | 40,600.00 | 39,300.00 | 39,550.00 | 38,240.05 | 108,933 |
| 2022-02-15 | 36,250.00 | 38,050.00 | 35,650.00 | 38,000.00 | 36,741.38 | 79,605 |
| 2022-02-14 | 38,000.00 | 38,000.00 | 36,000.00 | 36,400.00 | 35,194.38 | 34,132 |
| 2022-02-11 | 38,050.00 | 39,100.00 | 37,550.00 | 38,000.00 | 36,741.38 | 50,454 |
| 2022-02-10 | 37,900.00 | 38,300.00 | 37,650.00 | 37,800.00 | 36,548.01 | 11,069 |
| 2022-02-09 | 37,800.00 | 38,200.00 | 37,450.00 | 37,900.00 | 36,644.70 | 13,050 |
| 2022-02-08 | 38,200.00 | 38,650.00 | 37,500.00 | 37,800.00 | 36,548.01 | 27,028 |
| 2022-02-07 | 38,650.00 | 38,650.00 | 37,700.00 | 38,450.00 | 37,176.48 | 17,594 |
| 2022-02-04 | 37,700.00 | 38,300.00 | 37,200.00 | 38,300.00 | 37,031.45 | 19,593 |
| 2022-02-03 | 38,300.00 | 38,300.00 | 37,500.00 | 37,750.00 | 36,499.66 | 29,205 |
| 2022-01-28 | 34,750.00 | 37,350.00 | 34,400.00 | 37,350.00 | 36,112.91 | 40,123 |
| 2022-01-27 | 36,500.00 | 37,300.00 | 34,200.00 | 34,950.00 | 33,792.40 | 66,526 |
| 2022-01-26 | 36,150.00 | 37,200.00 | 36,150.00 | 36,650.00 | 35,436.10 | 29,358 |
| 2022-01-25 | 38,350.00 | 38,800.00 | 36,550.00 | 36,850.00 | 35,629.47 | 59,024 |
| 2022-01-24 | 39,950.00 | 39,950.00 | 37,950.00 | 38,250.00 | 36,983.10 | 45,999 |
| 2022-01-21 | 39,850.00 | 40,550.00 | 39,350.00 | 39,700.00 | 38,385.08 | 27,057 |
| 2022-01-20 | 39,250.00 | 40,500.00 | 39,250.00 | 40,450.00 | 39,110.24 | 33,625 |
| 2022-01-19 | 39,550.00 | 40,500.00 | 39,150.00 | 39,500.00 | 38,191.70 | 30,459 |
| 2022-01-18 | 40,650.00 | 41,450.00 | 39,700.00 | 39,750.00 | 38,433.42 | 41,389 |
| 2022-01-17 | 41,250.00 | 42,100.00 | 40,600.00 | 40,850.00 | 39,496.99 | 35,852 |
| 2022-01-14 | 41,150.00 | 41,950.00 | 41,150.00 | 41,600.00 | 40,222.15 | 21,425 |
| 2022-01-13 | 41,750.00 | 42,700.00 | 41,350.00 | 42,000.00 | 40,608.90 | 37,442 |
| 2022-01-12 | 41,500.00 | 42,200.00 | 41,350.00 | 41,700.00 | 40,318.83 | 31,264 |
| 2022-01-11 | 41,400.00 | 41,750.00 | 40,400.00 | 41,200.00 | 39,835.40 | 35,829 |
| 2022-01-10 | 43,000.00 | 43,000.00 | 41,300.00 | 41,350.00 | 39,980.43 | 37,949 |
| 2022-01-07 | 42,100.00 | 43,050.00 | 42,100.00 | 42,600.00 | 41,189.03 | 13,606 |
| 2022-01-06 | 42,350.00 | 43,250.00 | 42,100.00 | 42,250.00 | 40,850.62 | 39,476 |
| 2022-01-05 | 44,950.00 | 44,950.00 | 43,050.00 | 43,400.00 | 41,962.53 | 46,079 |
| 2022-01-04 | 44,500.00 | 45,150.00 | 43,950.00 | 45,000.00 | 43,509.53 | 41,536 |
| 2022-01-03 | 44,600.00 | 44,700.00 | 43,250.00 | 44,650.00 | 43,171.13 | 58,635 |
| 2021-12-30 | 43,650.00 | 45,150.00 | 43,450.00 | 44,500.00 | 43,026.09 | 106,484 |
| 2021-12-29 | 43,650.00 | 44,300.00 | 42,900.00 | 43,000.00 | 41,575.78 | 141,479 |
| 2021-12-28 | 40,750.00 | 42,050.00 | 40,700.00 | 41,800.00 | 40,173.80 | 98,441 |
| 2021-12-27 | 39,650.00 | 40,450.00 | 39,650.00 | 40,400.00 | 38,828.27 | 46,308 |
| 2021-12-24 | 41,300.00 | 41,300.00 | 39,650.00 | 39,900.00 | 38,347.72 | 90,024 |
| 2021-12-23 | 40,150.00 | 40,700.00 | 40,150.00 | 40,350.00 | 38,780.21 | 60,138 |
| 2021-12-22 | 42,050.00 | 42,050.00 | 40,000.00 | 40,150.00 | 38,588.00 | 97,552 |
| 2021-12-21 | 41,800.00 | 42,250.00 | 41,050.00 | 41,600.00 | 39,981.58 | 67,346 |
| 2021-12-20 | 43,950.00 | 44,050.00 | 41,700.00 | 41,800.00 | 40,173.80 | 326,224 |
| 2021-12-17 | 44,100.00 | 44,700.00 | 44,100.00 | 44,450.00 | 42,720.71 | 28,148 |
| 2021-12-16 | 45,350.00 | 45,350.00 | 44,300.00 | 44,700.00 | 42,960.98 | 23,368 |
| 2021-12-15 | 45,200.00 | 45,450.00 | 44,450.00 | 44,850.00 | 43,105.15 | 25,500 |
| 2021-12-14 | 45,900.00 | 45,950.00 | 44,850.00 | 45,450.00 | 43,681.80 | 25,432 |
| 2021-12-13 | 46,550.00 | 46,600.00 | 45,550.00 | 45,550.00 | 43,777.91 | 35,269 |
| 2021-12-10 | 45,950.00 | 46,950.00 | 45,600.00 | 46,450.00 | 44,642.90 | 46,065 |
| 2021-12-09 | 46,100.00 | 47,000.00 | 45,900.00 | 46,050.00 | 44,258.46 | 38,804 |
| 2021-12-08 | 46,650.00 | 46,700.00 | 45,500.00 | 45,900.00 | 44,114.30 | 67,797 |
| 2021-12-07 | 46,850.00 | 47,900.00 | 46,150.00 | 46,550.00 | 44,739.01 | 106,744 |
| 2021-12-06 | 44,400.00 | 46,650.00 | 43,800.00 | 46,600.00 | 44,787.06 | 76,473 |
| 2021-12-03 | 44,250.00 | 45,200.00 | 43,850.00 | 44,850.00 | 43,105.15 | 36,093 |
| 2021-12-02 | 42,400.00 | 44,350.00 | 42,200.00 | 44,200.00 | 42,480.43 | 69,838 |
| 2021-12-01 | 42,750.00 | 43,700.00 | 41,500.00 | 43,400.00 | 41,711.56 | 68,332 |
| 2021-11-30 | 46,300.00 | 46,300.00 | 41,800.00 | 42,500.00 | 40,846.57 | 131,252 |
| 2021-11-29 | 43,000.00 | 46,500.00 | 42,850.00 | 45,500.00 | 43,729.86 | 126,472 |
| 2021-11-26 | 46,750.00 | 47,750.00 | 43,800.00 | 44,850.00 | 43,105.15 | 150,776 |
| 2021-11-25 | 46,800.00 | 49,000.00 | 45,700.00 | 45,750.00 | 43,970.13 | 143,439 |
| 2021-11-24 | 46,550.00 | 49,100.00 | 45,500.00 | 46,500.00 | 44,690.95 | 457,968 |
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.