Innowireless Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 21,700.00 | 23,200.00 | 21,450.00 | 22,450.00 | 22,349.78 | 122,206 |
| 2025-01-23 | 21,500.00 | 22,050.00 | 21,000.00 | 21,750.00 | 21,652.90 | 82,815 |
| 2025-01-22 | 21,350.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,404.02 | 40,862 |
| 2025-01-21 | 20,650.00 | 21,400.00 | 20,550.00 | 21,300.00 | 21,204.91 | 50,481 |
| 2025-01-20 | 20,850.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,707.14 | 27,968 |
| 2025-01-17 | 19,930.00 | 20,850.00 | 19,830.00 | 20,750.00 | 20,657.37 | 41,282 |
| 2025-01-16 | 20,150.00 | 20,250.00 | 19,900.00 | 20,050.00 | 19,960.49 | 16,428 |
| 2025-01-15 | 20,350.00 | 20,350.00 | 19,920.00 | 20,100.00 | 20,010.27 | 14,057 |
| 2025-01-14 | 19,830.00 | 20,300.00 | 19,600.00 | 20,250.00 | 20,159.60 | 30,138 |
| 2025-01-13 | 20,250.00 | 20,250.00 | 19,650.00 | 19,820.00 | 19,731.52 | 40,737 |
| 2025-01-10 | 20,100.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,209.38 | 18,708 |
| 2025-01-09 | 21,000.00 | 21,000.00 | 20,050.00 | 20,200.00 | 20,109.82 | 53,015 |
| 2025-01-08 | 20,700.00 | 21,000.00 | 20,550.00 | 21,000.00 | 20,906.25 | 22,587 |
| 2025-01-07 | 21,200.00 | 21,300.00 | 20,650.00 | 20,800.00 | 20,707.14 | 36,573 |
| 2025-01-06 | 21,500.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,105.36 | 32,162 |
| 2025-01-03 | 20,850.00 | 21,600.00 | 20,850.00 | 21,200.00 | 21,105.36 | 42,392 |
| 2025-01-02 | 20,550.00 | 21,000.00 | 20,500.00 | 20,950.00 | 20,856.47 | 41,564 |
| 2024-12-30 | 20,850.00 | 20,850.00 | 20,500.00 | 20,700.00 | 20,607.59 | 28,598 |
| 2024-12-27 | 21,650.00 | 21,650.00 | 20,550.00 | 20,900.00 | 20,806.70 | 106,072 |
| 2024-12-26 | 20,150.00 | 21,350.00 | 20,150.00 | 21,000.00 | 20,786.79 | 109,378 |
| 2024-12-24 | 20,200.00 | 20,500.00 | 20,000.00 | 20,150.00 | 19,945.42 | 28,011 |
| 2024-12-23 | 19,420.00 | 20,150.00 | 19,420.00 | 20,000.00 | 19,796.94 | 23,037 |
| 2024-12-20 | 20,100.00 | 20,100.00 | 19,390.00 | 19,410.00 | 19,212.93 | 46,111 |
| 2024-12-19 | 19,840.00 | 20,150.00 | 19,740.00 | 19,950.00 | 19,747.45 | 33,788 |
| 2024-12-18 | 20,500.00 | 20,550.00 | 19,880.00 | 19,990.00 | 19,787.04 | 32,857 |
| 2024-12-17 | 20,450.00 | 20,450.00 | 20,000.00 | 20,300.00 | 20,093.89 | 17,805 |
| 2024-12-16 | 20,200.00 | 20,500.00 | 20,050.00 | 20,450.00 | 20,242.37 | 26,459 |
| 2024-12-13 | 19,650.00 | 20,400.00 | 19,550.00 | 20,050.00 | 19,846.43 | 44,893 |
| 2024-12-12 | 19,730.00 | 19,890.00 | 19,320.00 | 19,700.00 | 19,499.98 | 46,443 |
| 2024-12-11 | 19,040.00 | 19,620.00 | 19,020.00 | 19,500.00 | 19,302.02 | 49,625 |
| 2024-12-10 | 18,300.00 | 19,160.00 | 18,300.00 | 19,040.00 | 18,846.69 | 56,481 |
| 2024-12-09 | 18,470.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,114.20 | 83,550 |
| 2024-12-06 | 19,740.00 | 19,740.00 | 18,750.00 | 19,240.00 | 19,044.66 | 51,814 |
| 2024-12-05 | 19,860.00 | 19,950.00 | 19,400.00 | 19,690.00 | 19,490.09 | 49,841 |
| 2024-12-04 | 18,210.00 | 19,940.00 | 18,000.00 | 19,720.00 | 19,519.78 | 182,128 |
| 2024-12-03 | 18,140.00 | 18,510.00 | 18,100.00 | 18,420.00 | 18,232.98 | 25,076 |
| 2024-12-02 | 18,640.00 | 18,650.00 | 18,100.00 | 18,130.00 | 17,945.93 | 27,369 |
| 2024-11-29 | 18,710.00 | 19,070.00 | 18,370.00 | 18,640.00 | 18,450.75 | 30,448 |
| 2024-11-28 | 18,900.00 | 19,600.00 | 18,680.00 | 18,980.00 | 18,787.29 | 68,912 |
| 2024-11-27 | 18,400.00 | 19,060.00 | 18,180.00 | 18,900.00 | 18,708.11 | 53,093 |
| 2024-11-26 | 18,160.00 | 18,390.00 | 18,060.00 | 18,340.00 | 18,153.79 | 16,975 |
| 2024-11-25 | 17,900.00 | 18,350.00 | 17,900.00 | 18,260.00 | 18,074.61 | 13,976 |
| 2024-11-22 | 18,320.00 | 18,320.00 | 17,750.00 | 17,980.00 | 17,797.45 | 18,722 |
| 2024-11-21 | 17,900.00 | 18,040.00 | 17,800.00 | 18,010.00 | 17,827.14 | 19,484 |
| 2024-11-20 | 18,140.00 | 18,180.00 | 17,660.00 | 18,000.00 | 17,817.24 | 22,240 |
| 2024-11-19 | 17,600.00 | 18,270.00 | 17,600.00 | 18,000.00 | 17,817.24 | 20,675 |
| 2024-11-18 | 17,200.00 | 17,760.00 | 17,030.00 | 17,620.00 | 17,441.10 | 21,844 |
| 2024-11-15 | 16,340.00 | 17,350.00 | 16,340.00 | 17,200.00 | 17,025.37 | 31,310 |
| 2024-11-14 | 17,110.00 | 17,580.00 | 16,500.00 | 16,510.00 | 16,342.37 | 39,298 |
| 2024-11-13 | 16,940.00 | 17,700.00 | 16,790.00 | 16,970.00 | 16,797.70 | 43,288 |
| 2024-11-12 | 17,880.00 | 17,880.00 | 17,130.00 | 17,130.00 | 16,956.08 | 41,252 |
| 2024-11-11 | 18,080.00 | 18,340.00 | 17,860.00 | 17,880.00 | 17,698.46 | 43,706 |
| 2024-11-08 | 18,300.00 | 18,620.00 | 18,050.00 | 18,220.00 | 18,035.01 | 83,670 |
| 2024-11-07 | 17,500.00 | 18,250.00 | 17,350.00 | 17,900.00 | 17,718.26 | 107,628 |
| 2024-11-06 | 17,260.00 | 17,300.00 | 16,910.00 | 17,280.00 | 17,104.56 | 23,259 |
| 2024-11-05 | 17,140.00 | 17,470.00 | 17,000.00 | 17,200.00 | 17,025.37 | 13,851 |
| 2024-11-04 | 17,200.00 | 17,310.00 | 17,050.00 | 17,290.00 | 17,114.45 | 12,818 |
| 2024-11-01 | 17,260.00 | 17,330.00 | 16,950.00 | 17,260.00 | 17,084.76 | 17,042 |
| 2024-10-31 | 16,510.00 | 17,650.00 | 16,510.00 | 17,360.00 | 17,183.74 | 39,119 |
| 2024-10-30 | 16,910.00 | 17,100.00 | 16,670.00 | 16,700.00 | 16,530.44 | 11,051 |
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.