Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	43,400.00	43,950.00	42,700.00	43,600.00	18,408.66	46,906
2023-10-30	43,750.00	44,000.00	43,150.00	43,600.00	18,408.66	41,568
2023-10-27	42,650.00	44,600.00	42,650.00	43,750.00	18,471.99	77,800
2023-10-26	46,050.00	46,050.00	43,950.00	44,050.00	18,598.66	73,128
2023-10-25	44,400.00	44,750.00	43,650.00	44,750.00	18,894.21	42,824
2023-10-24	44,000.00	44,500.00	43,050.00	44,000.00	18,577.55	57,458
2023-10-23	44,100.00	44,500.00	43,550.00	44,400.00	18,746.43	52,910
2023-10-20	44,150.00	44,500.00	43,800.00	44,100.00	18,619.77	46,644
2023-10-19	44,700.00	44,750.00	44,150.00	44,600.00	18,830.88	35,152
2023-10-18	44,300.00	45,700.00	44,200.00	45,100.00	19,041.99	239,042
2023-10-17	45,300.00	45,300.00	44,350.00	44,700.00	18,873.10	59,378
2023-10-16	44,700.00	45,900.00	44,400.00	45,600.00	19,253.09	158,120
2023-10-13	44,650.00	44,900.00	44,050.00	44,450.00	18,767.54	59,474
2023-10-12	44,650.00	44,700.00	44,150.00	44,650.00	18,851.99	55,376
2023-10-11	44,700.00	44,750.00	44,050.00	44,500.00	18,788.66	55,482
2023-10-10	43,750.00	44,800.00	43,550.00	44,400.00	18,746.43	134,662
2023-10-06	43,850.00	43,850.00	42,950.00	43,400.00	18,324.22	33,414
2023-10-05	43,800.00	44,150.00	43,250.00	43,900.00	18,535.33	69,168
2023-10-04	42,050.00	44,150.00	42,000.00	43,900.00	18,535.33	69,370
2023-09-27	43,200.00	44,000.00	42,900.00	44,000.00	18,577.55	81,158
2023-09-26	43,400.00	43,700.00	43,000.00	43,300.00	18,282.00	62,776
2023-09-25	43,100.00	43,750.00	42,400.00	43,400.00	18,324.22	84,884
2023-09-22	42,500.00	43,250.00	41,950.00	43,150.00	18,218.66	60,148
2023-09-21	42,500.00	43,400.00	42,450.00	42,950.00	18,134.22	56,914
2023-09-20	43,800.00	43,800.00	42,950.00	43,000.00	18,155.33	45,766
2023-09-19	43,500.00	43,750.00	43,050.00	43,600.00	18,408.66	42,070
2023-09-18	42,450.00	44,300.00	42,250.00	43,750.00	18,471.99	132,216
2023-09-15	42,800.00	43,000.00	42,400.00	42,550.00	17,965.33	43,300
2023-09-14	43,250.00	43,500.00	42,600.00	42,850.00	18,092.00	60,726
2023-09-13	42,200.00	43,200.00	42,200.00	43,050.00	18,176.44	87,680
2023-09-12	42,300.00	42,750.00	41,850.00	42,600.00	17,986.44	42,108
2023-09-11	43,200.00	43,200.00	42,050.00	42,300.00	17,859.78	45,122
2023-09-08	41,000.00	43,200.00	41,000.00	43,100.00	18,197.55	201,940
2023-09-07	41,150.00	41,250.00	40,700.00	41,000.00	17,310.90	41,504
2023-09-06	41,000.00	41,200.00	40,650.00	41,100.00	17,353.12	49,080
2023-09-05	40,700.00	41,250.00	40,650.00	41,100.00	17,353.12	50,206
2023-09-04	41,000.00	41,000.00	40,350.00	40,950.00	17,289.79	58,314
2023-09-01	40,400.00	41,250.00	40,300.00	41,000.00	17,310.90	87,726
2023-08-31	40,250.00	40,650.00	39,700.00	40,650.00	17,163.12	68,380
2023-08-30	40,800.00	40,900.00	40,300.00	40,450.00	17,078.68	48,280
2023-08-29	40,500.00	41,000.00	40,500.00	40,750.00	17,205.34	37,292
2023-08-28	40,150.00	40,850.00	40,150.00	40,500.00	17,099.79	37,454
2023-08-25	40,450.00	40,850.00	40,000.00	40,300.00	17,015.34	49,892
2023-08-24	41,200.00	41,200.00	40,550.00	40,550.00	17,120.90	65,346
2023-08-23	40,800.00	41,200.00	40,600.00	41,200.00	17,395.34	45,144
2023-08-22	41,350.00	41,400.00	40,550.00	40,900.00	17,268.67	68,332
2023-08-21	41,750.00	41,900.00	40,800.00	41,550.00	17,543.12	43,808
2023-08-18	40,800.00	41,500.00	40,650.00	41,500.00	17,522.00	40,808
2023-08-17	42,200.00	42,200.00	40,850.00	41,200.00	17,395.34	37,986
2023-08-16	41,550.00	42,300.00	41,050.00	42,200.00	17,817.56	55,376
2023-08-14	41,850.00	41,900.00	41,000.00	41,500.00	17,522.00	42,952
2023-08-11	40,800.00	41,600.00	40,800.00	41,550.00	17,543.12	48,178
2023-08-10	41,300.00	42,100.00	40,500.00	40,800.00	17,226.45	76,116
2023-08-09	42,200.00	42,200.00	41,200.00	41,300.00	17,437.56	43,006
2023-08-08	42,250.00	42,950.00	41,650.00	42,200.00	17,817.56	38,378
2023-08-07	42,550.00	42,550.00	41,800.00	42,250.00	17,838.67	42,684
2023-08-04	41,800.00	43,000.00	41,250.00	42,550.00	17,965.33	71,534
2023-08-03	41,050.00	42,100.00	40,800.00	42,000.00	17,733.11	68,732
2023-08-02	42,300.00	42,300.00	40,850.00	41,300.00	17,437.56	115,236
2023-08-01	42,000.00	42,950.00	40,500.00	42,100.00	17,775.34	256,220

← NewerPage 13 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.