Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 39,350.00 | 40,000.00 | 38,900.00 | 39,700.00 | 16,762.01 | 57,044 |
| 2023-07-28 | 40,000.00 | 40,000.00 | 38,850.00 | 39,550.00 | 16,698.68 | 30,924 |
| 2023-07-27 | 37,700.00 | 40,450.00 | 37,550.00 | 39,650.00 | 16,740.90 | 66,836 |
| 2023-07-26 | 39,050.00 | 39,050.00 | 37,200.00 | 37,500.00 | 15,833.14 | 102,114 |
| 2023-07-25 | 38,850.00 | 39,350.00 | 38,600.00 | 39,100.00 | 16,508.68 | 30,708 |
| 2023-07-24 | 39,650.00 | 39,750.00 | 39,100.00 | 39,100.00 | 16,508.68 | 19,448 |
| 2023-07-21 | 40,100.00 | 40,100.00 | 39,500.00 | 39,600.00 | 16,719.79 | 21,602 |
| 2023-07-20 | 40,400.00 | 40,850.00 | 40,050.00 | 40,100.00 | 16,930.90 | 27,896 |
| 2023-07-19 | 40,900.00 | 41,050.00 | 40,300.00 | 40,500.00 | 17,099.79 | 27,514 |
| 2023-07-18 | 41,050.00 | 41,300.00 | 40,650.00 | 40,800.00 | 17,226.45 | 32,956 |
| 2023-07-17 | 41,550.00 | 41,550.00 | 40,150.00 | 41,350.00 | 17,458.67 | 47,202 |
| 2023-07-14 | 41,550.00 | 41,550.00 | 40,600.00 | 41,100.00 | 17,353.12 | 63,064 |
| 2023-07-13 | 40,900.00 | 41,600.00 | 40,600.00 | 41,150.00 | 17,374.23 | 87,372 |
| 2023-07-12 | 39,850.00 | 40,850.00 | 39,550.00 | 40,550.00 | 17,120.90 | 97,976 |
| 2023-07-11 | 39,050.00 | 39,500.00 | 38,750.00 | 39,500.00 | 16,677.57 | 34,886 |
| 2023-07-10 | 38,650.00 | 39,350.00 | 38,400.00 | 39,100.00 | 16,508.68 | 47,006 |
| 2023-07-07 | 38,350.00 | 38,900.00 | 37,950.00 | 38,550.00 | 16,276.46 | 49,536 |
| 2023-07-06 | 38,450.00 | 38,750.00 | 38,000.00 | 38,600.00 | 16,297.58 | 29,698 |
| 2023-07-05 | 39,000.00 | 39,100.00 | 38,450.00 | 38,500.00 | 16,255.35 | 54,678 |
| 2023-07-04 | 39,350.00 | 39,600.00 | 39,050.00 | 39,050.00 | 16,487.57 | 36,224 |
| 2023-07-03 | 39,350.00 | 39,500.00 | 39,150.00 | 39,450.00 | 16,656.46 | 24,052 |
| 2023-06-30 | 39,250.00 | 39,600.00 | 38,900.00 | 39,350.00 | 16,614.24 | 47,464 |
| 2023-06-29 | 39,100.00 | 39,300.00 | 38,700.00 | 39,150.00 | 16,529.79 | 35,990 |
| 2023-06-28 | 39,500.00 | 39,600.00 | 39,100.00 | 39,450.00 | 16,466.46 | 40,556 |
| 2023-06-27 | 38,250.00 | 39,500.00 | 37,950.00 | 39,450.00 | 16,466.46 | 54,004 |
| 2023-06-26 | 38,850.00 | 38,850.00 | 37,700.00 | 38,250.00 | 15,965.58 | 84,346 |
| 2023-06-23 | 39,300.00 | 39,300.00 | 38,700.00 | 38,850.00 | 16,216.02 | 27,416 |
| 2023-06-22 | 38,800.00 | 39,300.00 | 38,650.00 | 39,200.00 | 16,362.11 | 37,166 |
| 2023-06-21 | 39,000.00 | 39,250.00 | 38,750.00 | 38,800.00 | 16,195.15 | 21,664 |
| 2023-06-20 | 39,200.00 | 39,200.00 | 38,800.00 | 39,150.00 | 16,341.24 | 21,282 |
| 2023-06-19 | 39,300.00 | 39,300.00 | 38,850.00 | 39,050.00 | 16,299.50 | 29,994 |
| 2023-06-16 | 38,950.00 | 39,300.00 | 38,950.00 | 39,300.00 | 16,403.85 | 33,144 |
| 2023-06-15 | 39,050.00 | 39,050.00 | 38,800.00 | 38,950.00 | 16,257.76 | 38,096 |
| 2023-06-14 | 39,050.00 | 39,150.00 | 38,850.00 | 39,100.00 | 16,320.37 | 43,262 |
| 2023-06-13 | 39,250.00 | 39,250.00 | 38,850.00 | 39,150.00 | 16,341.24 | 51,782 |
| 2023-06-12 | 39,200.00 | 39,200.00 | 38,950.00 | 39,200.00 | 16,362.11 | 51,808 |
| 2023-06-09 | 39,200.00 | 39,300.00 | 38,800.00 | 39,100.00 | 16,320.37 | 63,814 |
| 2023-06-08 | 39,250.00 | 39,350.00 | 38,900.00 | 39,300.00 | 16,403.85 | 25,072 |
| 2023-06-07 | 39,100.00 | 39,300.00 | 39,000.00 | 39,250.00 | 16,382.98 | 27,956 |
| 2023-06-05 | 39,000.00 | 39,200.00 | 38,750.00 | 39,100.00 | 16,320.37 | 38,772 |
| 2023-06-02 | 39,250.00 | 39,250.00 | 38,700.00 | 38,900.00 | 16,236.89 | 60,462 |
| 2023-06-01 | 39,100.00 | 39,400.00 | 39,050.00 | 39,250.00 | 16,382.98 | 21,408 |
| 2023-05-31 | 39,400.00 | 39,650.00 | 39,050.00 | 39,050.00 | 16,299.50 | 52,522 |
| 2023-05-30 | 39,100.00 | 39,550.00 | 38,800.00 | 39,550.00 | 16,508.20 | 28,996 |
| 2023-05-26 | 39,250.00 | 39,250.00 | 38,850.00 | 38,950.00 | 16,257.76 | 34,184 |
| 2023-05-25 | 39,700.00 | 39,750.00 | 39,100.00 | 39,150.00 | 16,341.24 | 43,206 |
| 2023-05-24 | 40,000.00 | 40,000.00 | 39,600.00 | 39,700.00 | 16,570.81 | 59,150 |
| 2023-05-23 | 40,200.00 | 40,450.00 | 40,000.00 | 40,200.00 | 16,779.51 | 53,334 |
| 2023-05-22 | 40,650.00 | 40,700.00 | 40,250.00 | 40,450.00 | 16,883.86 | 180,570 |
| 2023-05-19 | 40,550.00 | 40,600.00 | 40,300.00 | 40,550.00 | 16,925.60 | 52,550 |
| 2023-05-18 | 40,950.00 | 40,950.00 | 40,400.00 | 40,500.00 | 16,904.73 | 20,964 |
| 2023-05-17 | 40,900.00 | 41,050.00 | 40,500.00 | 40,950.00 | 17,092.56 | 27,050 |
| 2023-05-16 | 40,300.00 | 41,000.00 | 40,250.00 | 40,900.00 | 17,071.69 | 47,970 |
| 2023-05-15 | 40,200.00 | 40,500.00 | 39,850.00 | 40,450.00 | 16,883.86 | 47,588 |
| 2023-05-12 | 41,000.00 | 41,000.00 | 40,150.00 | 40,250.00 | 16,800.38 | 33,894 |
| 2023-05-11 | 40,450.00 | 41,100.00 | 40,450.00 | 41,000.00 | 17,113.43 | 45,510 |
| 2023-05-10 | 40,450.00 | 41,000.00 | 40,150.00 | 40,450.00 | 16,883.86 | 37,810 |
| 2023-05-09 | 40,800.00 | 41,200.00 | 40,400.00 | 40,800.00 | 17,029.95 | 21,890 |
| 2023-05-08 | 40,250.00 | 41,000.00 | 40,150.00 | 40,950.00 | 17,092.56 | 32,590 |
| 2023-05-04 | 40,150.00 | 40,850.00 | 40,050.00 | 40,400.00 | 16,862.99 | 42,882 |
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.