Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,690.00 | 19,840.00 | 19,620.00 | 19,760.00 | 17,605.91 | 28,704 |
| 2024-07-23 | 19,730.00 | 19,810.00 | 19,630.00 | 19,810.00 | 17,650.45 | 45,534 |
| 2024-07-22 | 20,050.00 | 20,100.00 | 19,670.00 | 19,710.00 | 17,561.36 | 72,461 |
| 2024-07-19 | 20,150.00 | 20,200.00 | 20,000.00 | 20,100.00 | 17,908.84 | 67,726 |
| 2024-07-18 | 20,000.00 | 20,300.00 | 19,980.00 | 20,300.00 | 18,087.04 | 75,580 |
| 2024-07-17 | 20,150.00 | 20,250.00 | 20,000.00 | 20,100.00 | 17,908.84 | 66,851 |
| 2024-07-16 | 20,300.00 | 20,300.00 | 20,100.00 | 20,100.00 | 17,908.84 | 61,671 |
| 2024-07-15 | 20,700.00 | 20,700.00 | 20,200.00 | 20,250.00 | 18,042.49 | 55,219 |
| 2024-07-12 | 20,200.00 | 20,800.00 | 20,200.00 | 20,700.00 | 18,443.43 | 71,097 |
| 2024-07-11 | 20,300.00 | 20,350.00 | 20,150.00 | 20,200.00 | 17,997.94 | 28,411 |
| 2024-07-10 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 17,997.94 | 44,934 |
| 2024-07-09 | 20,150.00 | 20,400.00 | 20,100.00 | 20,350.00 | 18,131.59 | 60,790 |
| 2024-07-08 | 20,500.00 | 20,500.00 | 20,050.00 | 20,100.00 | 17,908.84 | 92,964 |
| 2024-07-05 | 20,450.00 | 20,600.00 | 20,400.00 | 20,450.00 | 18,220.69 | 72,900 |
| 2024-07-04 | 20,900.00 | 20,900.00 | 20,300.00 | 20,450.00 | 18,220.69 | 99,767 |
| 2024-07-03 | 21,200.00 | 21,200.00 | 20,700.00 | 20,900.00 | 18,621.63 | 56,620 |
| 2024-07-02 | 21,300.00 | 21,400.00 | 21,100.00 | 21,150.00 | 18,844.38 | 25,177 |
| 2024-07-01 | 21,200.00 | 21,650.00 | 21,000.00 | 21,400.00 | 19,067.12 | 86,092 |
| 2024-06-28 | 21,100.00 | 21,450.00 | 20,900.00 | 21,450.00 | 19,111.67 | 61,481 |
| 2024-06-27 | 21,850.00 | 21,850.00 | 20,850.00 | 21,050.00 | 18,755.28 | 133,280 |
| 2024-06-26 | 22,100.00 | 22,200.00 | 21,800.00 | 21,900.00 | 19,312.15 | 56,291 |
| 2024-06-25 | 21,950.00 | 22,100.00 | 21,750.00 | 22,050.00 | 19,444.42 | 61,083 |
| 2024-06-24 | 22,050.00 | 22,100.00 | 21,850.00 | 22,000.00 | 19,400.33 | 50,676 |
| 2024-06-21 | 22,250.00 | 22,250.00 | 21,850.00 | 22,100.00 | 19,488.51 | 81,296 |
| 2024-06-20 | 22,450.00 | 22,550.00 | 22,100.00 | 22,300.00 | 19,664.88 | 68,261 |
| 2024-06-19 | 22,700.00 | 22,750.00 | 22,150.00 | 22,450.00 | 19,797.15 | 94,180 |
| 2024-06-18 | 22,000.00 | 22,850.00 | 21,950.00 | 22,400.00 | 19,753.06 | 108,787 |
| 2024-06-17 | 22,300.00 | 22,300.00 | 21,900.00 | 22,000.00 | 19,400.33 | 43,675 |
| 2024-06-14 | 21,900.00 | 22,500.00 | 21,900.00 | 22,150.00 | 19,532.60 | 98,298 |
| 2024-06-13 | 21,700.00 | 21,900.00 | 21,450.00 | 21,900.00 | 19,312.15 | 67,266 |
| 2024-06-12 | 21,650.00 | 21,800.00 | 21,500.00 | 21,700.00 | 19,135.78 | 27,530 |
| 2024-06-11 | 21,850.00 | 21,850.00 | 21,600.00 | 21,650.00 | 19,091.69 | 21,721 |
| 2024-06-10 | 21,550.00 | 21,850.00 | 21,400.00 | 21,850.00 | 19,268.05 | 52,590 |
| 2024-06-07 | 21,550.00 | 21,700.00 | 21,400.00 | 21,650.00 | 19,091.69 | 42,917 |
| 2024-06-05 | 21,750.00 | 21,750.00 | 21,400.00 | 21,500.00 | 18,959.41 | 33,488 |
| 2024-06-04 | 21,800.00 | 21,900.00 | 21,750.00 | 21,750.00 | 19,179.87 | 25,725 |
| 2024-06-03 | 21,700.00 | 21,950.00 | 21,700.00 | 21,850.00 | 19,268.05 | 30,507 |
| 2024-05-31 | 21,700.00 | 21,950.00 | 21,700.00 | 21,750.00 | 19,179.87 | 36,225 |
| 2024-05-30 | 21,800.00 | 21,850.00 | 21,700.00 | 21,800.00 | 19,223.96 | 16,557 |
| 2024-05-29 | 21,850.00 | 22,000.00 | 21,650.00 | 21,850.00 | 19,268.05 | 24,431 |
| 2024-05-28 | 22,150.00 | 22,250.00 | 21,750.00 | 21,800.00 | 19,223.96 | 42,795 |
| 2024-05-27 | 22,250.00 | 22,300.00 | 22,000.00 | 22,100.00 | 19,488.51 | 29,103 |
| 2024-05-24 | 22,000.00 | 22,400.00 | 21,950.00 | 22,250.00 | 19,620.79 | 50,135 |
| 2024-05-23 | 22,700.00 | 22,700.00 | 22,100.00 | 22,150.00 | 19,532.60 | 44,634 |
| 2024-05-22 | 22,050.00 | 22,700.00 | 22,000.00 | 22,700.00 | 20,017.61 | 69,667 |
| 2024-05-21 | 22,200.00 | 22,250.00 | 21,900.00 | 22,050.00 | 19,444.42 | 50,748 |
| 2024-05-20 | 22,250.00 | 22,300.00 | 22,050.00 | 22,200.00 | 19,576.70 | 31,062 |
| 2024-05-17 | 22,100.00 | 22,400.00 | 22,100.00 | 22,250.00 | 19,620.79 | 34,843 |
| 2024-05-16 | 22,350.00 | 22,500.00 | 22,050.00 | 22,150.00 | 19,532.60 | 74,517 |
| 2024-05-14 | 22,600.00 | 22,700.00 | 22,250.00 | 22,350.00 | 19,708.97 | 48,135 |
| 2024-05-13 | 22,600.00 | 22,750.00 | 22,500.00 | 22,600.00 | 19,929.43 | 30,838 |
| 2024-05-10 | 22,750.00 | 22,900.00 | 22,500.00 | 22,650.00 | 19,973.52 | 50,318 |
| 2024-05-09 | 22,700.00 | 23,000.00 | 22,600.00 | 22,750.00 | 20,061.70 | 48,219 |
| 2024-05-08 | 22,900.00 | 23,200.00 | 22,700.00 | 22,850.00 | 20,149.89 | 65,132 |
| 2024-05-07 | 23,800.00 | 23,800.00 | 22,800.00 | 22,900.00 | 20,193.98 | 124,000 |
| 2024-05-03 | 23,800.00 | 24,300.00 | 23,350.00 | 23,750.00 | 20,943.54 | 227,254 |
| 2024-05-02 | 23,000.00 | 23,050.00 | 22,550.00 | 22,800.00 | 20,105.80 | 34,512 |
| 2024-04-30 | 23,000.00 | 23,000.00 | 22,450.00 | 22,750.00 | 20,061.70 | 49,786 |
| 2024-04-29 | 22,950.00 | 23,000.00 | 22,550.00 | 23,000.00 | 20,282.16 | 55,382 |
| 2024-04-26 | 22,700.00 | 22,950.00 | 22,500.00 | 22,850.00 | 20,149.89 | 44,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 950.0000 KRW |
| 2025-09-29 | 225.0000 KRW |
| 2025-03-25 | 950.0000 KRW |
| 2024-06-27 | 225.0000 KRW |
| 2024-03-29 | 950.0000 KRW |
| 2023-06-29 | 450.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2022-06-29 | 450.0000 KRW |
| 2021-12-29 | 1,350.0000 KRW |
| 2021-06-29 | 450.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.