Innocean Worldwide Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21,300.00	21,650.00	21,150.00	21,500.00	18,155.33	98,549
2024-01-25	20,800.00	21,250.00	20,650.00	21,200.00	17,902.00	57,728
2024-01-24	21,000.00	21,050.00	20,700.00	20,800.00	17,564.23	40,217
2024-01-23	20,400.00	21,150.00	20,350.00	21,000.00	17,733.11	88,065
2024-01-22	20,050.00	20,550.00	19,910.00	20,400.00	17,226.45	50,758
2024-01-19	20,450.00	20,600.00	19,950.00	20,050.00	16,930.90	101,098
2024-01-18	20,150.00	20,700.00	20,050.00	20,600.00	17,395.34	78,363
2024-01-17	20,300.00	20,300.00	19,990.00	20,150.00	17,015.34	86,604
2024-01-16	20,500.00	20,500.00	20,000.00	20,200.00	17,057.57	65,648
2024-01-15	20,500.00	20,650.00	20,100.00	20,350.00	17,184.23	122,980
2024-01-12	20,450.00	20,600.00	20,250.00	20,350.00	17,184.23	70,306
2024-01-11	20,750.00	20,900.00	20,400.00	20,450.00	17,268.67	78,542
2024-01-10	20,850.00	21,000.00	20,650.00	20,750.00	17,522.00	82,015
2024-01-09	20,550.00	20,800.00	20,450.00	20,700.00	17,479.78	71,869
2024-01-08	20,850.00	20,850.00	20,450.00	20,550.00	17,353.12	75,523
2024-01-05	20,750.00	20,900.00	20,500.00	20,700.00	17,479.78	64,428
2024-01-04	21,000.00	21,200.00	20,300.00	20,800.00	17,564.23	148,137
2024-01-03	21,250.00	21,400.00	20,950.00	21,050.00	17,775.34	60,071
2024-01-02	21,150.00	21,450.00	21,050.00	21,300.00	17,986.44	55,980
2023-12-28	21,000.00	21,450.00	21,000.00	21,400.00	18,070.89	62,458
2023-12-27	21,100.00	21,300.00	20,850.00	21,050.00	17,775.34	77,626
2023-12-26	21,150.00	21,500.00	21,050.00	21,300.00	17,986.44	74,036
2023-12-22	21,500.00	21,550.00	21,100.00	21,300.00	17,986.44	104,704
2023-12-21	21,750.00	21,800.00	21,250.00	21,550.00	18,197.55	202,984
2023-12-20	22,100.00	22,650.00	22,050.00	22,400.00	18,915.32	46,525
2023-12-19	22,200.00	22,650.00	21,900.00	22,200.00	18,746.43	72,128
2023-12-18	22,750.00	22,850.00	22,200.00	22,750.00	19,210.87	52,723
2023-12-15	22,550.00	22,950.00	22,450.00	22,900.00	19,337.54	52,005
2023-12-14	22,750.00	22,900.00	22,350.00	22,400.00	18,915.32	25,254
2023-12-13	22,250.00	22,950.00	22,050.00	22,750.00	19,210.87	81,337
2023-12-12	22,000.00	22,450.00	22,000.00	22,050.00	18,619.77	30,919
2023-12-11	22,600.00	22,600.00	22,000.00	22,250.00	18,788.66	34,573
2023-12-08	22,500.00	22,650.00	22,150.00	22,350.00	18,873.10	27,452
2023-12-07	22,500.00	23,000.00	22,400.00	22,450.00	18,957.54	74,030
2023-12-06	21,500.00	22,650.00	21,450.00	22,400.00	18,915.32	113,540
2023-12-05	21,550.00	21,800.00	21,150.00	21,500.00	18,155.33	74,952
2023-12-04	20,800.00	21,500.00	20,600.00	21,350.00	18,028.67	110,597
2023-12-01	20,250.00	20,700.00	20,250.00	20,550.00	17,353.12	38,804
2023-11-30	20,700.00	20,700.00	20,000.00	20,250.00	17,099.79	135,564
2023-11-29	20,850.00	21,000.00	20,450.00	20,700.00	17,479.78	86,694
2023-11-28	42,600.00	42,600.00	41,550.00	41,800.00	17,648.67	132,176
2023-11-27	42,100.00	42,300.00	41,850.00	42,000.00	17,733.11	74,952
2023-11-24	42,300.00	42,300.00	41,900.00	41,950.00	17,712.00	56,042
2023-11-23	42,500.00	42,500.00	41,800.00	42,050.00	17,754.22	94,434
2023-11-22	42,700.00	42,700.00	42,100.00	42,350.00	17,880.89	70,800
2023-11-21	42,350.00	42,700.00	42,100.00	42,700.00	18,028.67	104,922
2023-11-20	42,300.00	42,850.00	42,050.00	42,200.00	17,817.56	118,786
2023-11-17	43,350.00	43,350.00	42,250.00	42,600.00	17,986.44	60,732
2023-11-16	42,600.00	43,350.00	42,500.00	43,100.00	18,197.55	95,376
2023-11-15	42,250.00	42,650.00	42,050.00	42,550.00	17,965.33	104,690
2023-11-14	42,650.00	42,950.00	42,000.00	42,300.00	17,859.78	151,232
2023-11-13	43,300.00	43,300.00	42,500.00	43,000.00	18,155.33	79,146
2023-11-10	43,600.00	43,600.00	43,000.00	43,250.00	18,260.88	46,066
2023-11-09	43,550.00	43,850.00	43,200.00	43,300.00	18,282.00	69,078
2023-11-08	44,200.00	44,400.00	43,050.00	43,550.00	18,387.55	115,590
2023-11-07	43,300.00	45,800.00	43,300.00	44,200.00	18,661.99	145,980
2023-11-06	43,350.00	43,850.00	42,800.00	43,500.00	18,366.44	60,822
2023-11-03	42,350.00	43,450.00	42,350.00	43,350.00	18,303.11	69,770
2023-11-02	43,850.00	43,850.00	42,300.00	42,400.00	17,902.00	119,536
2023-11-01	43,600.00	43,850.00	43,050.00	43,850.00	18,514.21	42,740

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.