Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,150.00 | 22,850.00 | 22,150.00 | 22,750.00 | 20,061.70 | 63,266 |
| 2024-04-24 | 22,200.00 | 22,450.00 | 22,100.00 | 22,400.00 | 19,753.06 | 33,833 |
| 2024-04-23 | 22,000.00 | 22,250.00 | 21,800.00 | 22,100.00 | 19,488.51 | 34,663 |
| 2024-04-22 | 21,850.00 | 22,050.00 | 21,750.00 | 21,900.00 | 19,312.15 | 30,657 |
| 2024-04-19 | 21,900.00 | 22,150.00 | 21,600.00 | 21,850.00 | 19,268.05 | 30,953 |
| 2024-04-18 | 21,850.00 | 22,200.00 | 21,750.00 | 21,900.00 | 19,312.15 | 58,696 |
| 2024-04-17 | 21,600.00 | 22,100.00 | 21,550.00 | 21,800.00 | 19,223.96 | 61,038 |
| 2024-04-16 | 21,300.00 | 21,650.00 | 21,150.00 | 21,450.00 | 18,915.32 | 75,513 |
| 2024-04-15 | 21,150.00 | 21,400.00 | 21,000.00 | 21,400.00 | 18,871.23 | 50,174 |
| 2024-04-12 | 21,700.00 | 21,850.00 | 21,150.00 | 21,400.00 | 18,871.23 | 49,448 |
| 2024-04-11 | 21,550.00 | 21,850.00 | 21,300.00 | 21,600.00 | 19,047.60 | 63,599 |
| 2024-04-09 | 21,400.00 | 21,700.00 | 21,300.00 | 21,550.00 | 19,003.50 | 86,946 |
| 2024-04-08 | 21,750.00 | 21,800.00 | 21,150.00 | 21,300.00 | 18,783.05 | 61,914 |
| 2024-04-05 | 21,450.00 | 21,850.00 | 21,250.00 | 21,500.00 | 18,959.41 | 47,321 |
| 2024-04-04 | 21,600.00 | 21,700.00 | 21,150.00 | 21,450.00 | 18,915.32 | 72,844 |
| 2024-04-03 | 21,600.00 | 22,000.00 | 21,500.00 | 21,550.00 | 19,003.50 | 61,932 |
| 2024-04-02 | 21,500.00 | 21,950.00 | 21,500.00 | 21,700.00 | 19,135.78 | 75,751 |
| 2024-04-01 | 21,550.00 | 21,900.00 | 21,450.00 | 21,700.00 | 19,135.78 | 71,792 |
| 2024-03-29 | 21,350.00 | 21,750.00 | 21,350.00 | 21,600.00 | 19,047.60 | 100,407 |
| 2024-03-28 | 22,450.00 | 22,550.00 | 22,200.00 | 22,400.00 | 18,915.32 | 108,655 |
| 2024-03-27 | 22,100.00 | 22,600.00 | 22,050.00 | 22,450.00 | 18,957.54 | 108,367 |
| 2024-03-26 | 22,150.00 | 22,200.00 | 21,950.00 | 22,000.00 | 18,577.55 | 55,037 |
| 2024-03-25 | 22,200.00 | 22,250.00 | 21,850.00 | 22,000.00 | 18,577.55 | 64,087 |
| 2024-03-22 | 21,950.00 | 22,200.00 | 21,800.00 | 22,200.00 | 18,746.43 | 60,588 |
| 2024-03-21 | 22,000.00 | 22,150.00 | 21,800.00 | 21,850.00 | 18,450.88 | 57,990 |
| 2024-03-20 | 21,950.00 | 22,350.00 | 21,700.00 | 21,900.00 | 18,493.10 | 73,317 |
| 2024-03-19 | 21,800.00 | 21,950.00 | 21,650.00 | 21,750.00 | 18,366.44 | 54,165 |
| 2024-03-18 | 21,300.00 | 21,750.00 | 21,300.00 | 21,600.00 | 18,239.77 | 46,046 |
| 2024-03-15 | 21,550.00 | 21,550.00 | 21,300.00 | 21,350.00 | 18,028.67 | 30,975 |
| 2024-03-14 | 21,300.00 | 21,700.00 | 21,150.00 | 21,500.00 | 18,155.33 | 59,635 |
| 2024-03-13 | 21,450.00 | 21,550.00 | 21,150.00 | 21,250.00 | 17,944.22 | 44,906 |
| 2024-03-12 | 21,750.00 | 21,750.00 | 21,300.00 | 21,450.00 | 18,113.11 | 62,489 |
| 2024-03-11 | 21,850.00 | 21,850.00 | 21,550.00 | 21,700.00 | 18,324.22 | 33,893 |
| 2024-03-08 | 21,750.00 | 21,900.00 | 21,600.00 | 21,750.00 | 18,366.44 | 42,695 |
| 2024-03-07 | 21,950.00 | 21,950.00 | 21,500.00 | 21,650.00 | 18,282.00 | 73,639 |
| 2024-03-06 | 21,750.00 | 22,050.00 | 21,600.00 | 21,800.00 | 18,408.66 | 57,554 |
| 2024-03-05 | 21,750.00 | 22,150.00 | 21,750.00 | 21,900.00 | 18,493.10 | 42,701 |
| 2024-03-04 | 21,950.00 | 22,200.00 | 21,800.00 | 21,900.00 | 18,493.10 | 40,250 |
| 2024-02-29 | 22,200.00 | 22,450.00 | 21,900.00 | 21,900.00 | 18,493.10 | 106,604 |
| 2024-02-28 | 22,000.00 | 22,150.00 | 21,800.00 | 22,000.00 | 18,577.55 | 43,782 |
| 2024-02-27 | 22,650.00 | 22,650.00 | 21,750.00 | 21,800.00 | 18,408.66 | 32,973 |
| 2024-02-26 | 22,100.00 | 22,800.00 | 22,100.00 | 22,450.00 | 18,957.54 | 93,666 |
| 2024-02-23 | 22,200.00 | 22,350.00 | 21,950.00 | 22,150.00 | 18,704.21 | 33,595 |
| 2024-02-22 | 22,000.00 | 22,200.00 | 21,800.00 | 22,150.00 | 18,704.21 | 37,898 |
| 2024-02-21 | 21,950.00 | 22,150.00 | 21,550.00 | 21,700.00 | 18,324.22 | 67,582 |
| 2024-02-20 | 22,350.00 | 22,350.00 | 21,700.00 | 21,800.00 | 18,408.66 | 51,146 |
| 2024-02-19 | 21,900.00 | 22,400.00 | 21,900.00 | 22,150.00 | 18,704.21 | 68,785 |
| 2024-02-16 | 21,700.00 | 21,950.00 | 21,550.00 | 21,900.00 | 18,493.10 | 51,008 |
| 2024-02-15 | 21,800.00 | 21,900.00 | 21,550.00 | 21,600.00 | 18,239.77 | 27,272 |
| 2024-02-14 | 22,000.00 | 22,100.00 | 21,600.00 | 21,800.00 | 18,408.66 | 47,356 |
| 2024-02-13 | 21,750.00 | 22,100.00 | 21,750.00 | 22,000.00 | 18,577.55 | 66,912 |
| 2024-02-08 | 22,300.00 | 22,350.00 | 21,650.00 | 21,650.00 | 18,282.00 | 82,056 |
| 2024-02-07 | 22,450.00 | 22,450.00 | 22,000.00 | 22,250.00 | 18,788.66 | 71,416 |
| 2024-02-06 | 22,500.00 | 22,700.00 | 22,200.00 | 22,250.00 | 18,788.66 | 91,666 |
| 2024-02-05 | 22,100.00 | 22,650.00 | 22,050.00 | 22,500.00 | 18,999.76 | 142,016 |
| 2024-02-02 | 22,200.00 | 22,450.00 | 21,600.00 | 22,100.00 | 18,661.99 | 137,482 |
| 2024-02-01 | 21,800.00 | 22,150.00 | 21,650.00 | 22,100.00 | 18,661.99 | 98,606 |
| 2024-01-31 | 21,650.00 | 21,950.00 | 21,500.00 | 21,800.00 | 18,408.66 | 86,688 |
| 2024-01-30 | 21,400.00 | 21,850.00 | 21,400.00 | 21,500.00 | 18,155.33 | 82,462 |
| 2024-01-29 | 21,350.00 | 21,750.00 | 21,200.00 | 21,500.00 | 18,155.33 | 84,031 |
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.