Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	40,000.00	40,600.00	39,750.00	40,300.00	16,821.25	35,532
2023-05-02	40,050.00	40,150.00	39,800.00	40,000.00	16,696.03	20,396
2023-04-28	40,100.00	40,150.00	39,600.00	40,000.00	16,696.03	26,294
2023-04-27	39,350.00	40,150.00	39,350.00	40,050.00	16,716.90	26,924
2023-04-26	39,950.00	40,050.00	39,500.00	39,900.00	16,654.29	28,204
2023-04-25	39,050.00	39,900.00	39,050.00	39,850.00	16,633.42	39,614
2023-04-24	39,600.00	39,600.00	39,000.00	39,300.00	16,403.85	39,862
2023-04-21	39,550.00	39,850.00	39,150.00	39,700.00	16,570.81	39,966
2023-04-20	40,100.00	40,100.00	39,350.00	39,750.00	16,591.68	88,384
2023-04-19	39,850.00	40,900.00	39,750.00	39,950.00	16,675.16	135,610
2023-04-18	40,500.00	40,500.00	39,750.00	39,950.00	16,675.16	54,592
2023-04-17	40,550.00	40,550.00	40,100.00	40,450.00	16,883.86	28,124
2023-04-14	40,600.00	40,700.00	40,500.00	40,550.00	16,925.60	53,976
2023-04-13	40,300.00	40,600.00	40,150.00	40,500.00	16,904.73	32,110
2023-04-12	40,450.00	40,600.00	40,050.00	40,300.00	16,821.25	34,598
2023-04-11	40,300.00	40,650.00	39,950.00	40,550.00	16,925.60	14,838
2023-04-10	40,800.00	40,950.00	40,000.00	40,350.00	16,842.12	39,430
2023-04-07	41,100.00	41,150.00	40,750.00	41,000.00	17,113.43	12,968
2023-04-06	41,150.00	41,300.00	40,800.00	41,150.00	17,176.04	17,424
2023-04-05	41,600.00	41,600.00	41,000.00	41,300.00	17,238.65	17,592
2023-04-04	40,750.00	41,700.00	40,500.00	41,600.00	17,363.87	30,964
2023-04-03	40,650.00	40,750.00	40,000.00	40,750.00	17,009.08	34,036
2023-03-31	40,650.00	40,900.00	40,400.00	40,650.00	16,967.34	35,768
2023-03-30	40,800.00	40,800.00	40,350.00	40,650.00	16,967.34	17,022
2023-03-29	40,750.00	40,950.00	40,200.00	40,600.00	16,946.47	20,488
2023-03-28	40,700.00	40,850.00	40,300.00	40,600.00	16,946.47	11,900
2023-03-27	40,650.00	40,750.00	40,300.00	40,550.00	16,925.60	10,248
2023-03-24	40,850.00	41,050.00	40,500.00	40,750.00	17,009.08	19,626
2023-03-23	40,900.00	41,200.00	40,650.00	40,850.00	17,050.82	12,440
2023-03-22	41,550.00	41,550.00	40,950.00	41,050.00	17,134.30	13,372
2023-03-21	41,500.00	41,550.00	41,200.00	41,400.00	17,280.39	11,002
2023-03-20	41,500.00	41,800.00	41,000.00	41,450.00	17,301.26	10,028
2023-03-17	41,500.00	41,600.00	41,150.00	41,200.00	17,196.91	9,370
2023-03-16	41,200.00	41,900.00	40,700.00	41,400.00	17,280.39	11,532
2023-03-15	41,400.00	41,900.00	41,350.00	41,500.00	17,322.13	6,772
2023-03-14	41,600.00	41,650.00	40,900.00	41,050.00	17,134.30	15,742
2023-03-13	41,800.00	42,200.00	40,950.00	41,450.00	17,301.26	19,602
2023-03-10	42,550.00	42,850.00	41,750.00	41,800.00	17,447.35	29,526
2023-03-09	42,850.00	43,000.00	42,300.00	43,000.00	17,948.24	11,502
2023-03-08	43,300.00	43,300.00	42,150.00	42,700.00	17,823.02	17,278
2023-03-07	43,150.00	43,450.00	43,000.00	43,000.00	17,948.24	14,316
2023-03-06	43,750.00	43,750.00	40,750.00	43,100.00	17,989.98	22,046
2023-03-03	43,500.00	43,550.00	42,600.00	43,400.00	18,115.20	26,130
2023-03-02	42,750.00	43,550.00	42,750.00	43,500.00	18,156.94	24,008
2023-02-28	42,750.00	43,100.00	42,550.00	42,600.00	17,781.27	18,760
2023-02-27	42,900.00	43,500.00	42,450.00	42,500.00	17,739.53	20,946
2023-02-24	42,750.00	42,900.00	42,300.00	42,800.00	17,864.76	17,990
2023-02-23	42,850.00	43,200.00	42,350.00	42,600.00	17,781.27	28,342
2023-02-22	43,300.00	43,650.00	42,700.00	42,900.00	17,906.50	19,340
2023-02-21	43,500.00	43,950.00	43,250.00	43,300.00	18,073.46	9,200
2023-02-20	43,650.00	43,800.00	43,200.00	43,500.00	18,156.94	8,700
2023-02-17	43,950.00	43,950.00	43,350.00	43,500.00	18,156.94	17,842
2023-02-16	44,400.00	44,650.00	43,750.00	44,150.00	18,428.25	30,658
2023-02-15	44,400.00	44,600.00	44,250.00	44,400.00	18,532.60	15,566
2023-02-14	44,400.00	45,100.00	43,900.00	44,300.00	18,490.86	23,656
2023-02-13	45,100.00	45,250.00	44,300.00	44,600.00	18,616.08	19,322
2023-02-10	45,150.00	45,150.00	44,700.00	45,000.00	18,783.04	13,348
2023-02-09	45,000.00	45,300.00	44,850.00	45,150.00	18,845.65	32,996
2023-02-08	45,300.00	45,450.00	44,800.00	44,950.00	18,762.17	53,802
2023-02-07	45,100.00	45,300.00	44,800.00	45,100.00	18,824.78	18,926

← NewerPage 15 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.