Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44,850.00	45,000.00	44,600.00	45,000.00	18,783.04	18,686
2023-02-03	44,650.00	45,000.00	44,450.00	44,800.00	18,699.56	29,440
2023-02-02	44,950.00	45,100.00	44,200.00	44,400.00	18,532.60	53,162
2023-02-01	44,700.00	44,950.00	44,300.00	44,850.00	18,720.43	36,370
2023-01-31	42,950.00	44,900.00	42,950.00	44,750.00	18,678.69	97,452
2023-01-30	43,600.00	43,950.00	43,250.00	43,400.00	18,115.20	15,430
2023-01-27	43,850.00	44,000.00	43,500.00	43,600.00	18,198.68	28,516
2023-01-26	43,650.00	44,200.00	43,550.00	43,850.00	18,303.03	32,392
2023-01-25	43,200.00	44,450.00	43,200.00	44,050.00	18,386.51	81,458
2023-01-20	42,650.00	43,150.00	42,650.00	43,150.00	18,010.85	27,472
2023-01-19	41,450.00	43,150.00	41,300.00	42,600.00	17,781.27	66,420
2023-01-18	41,850.00	41,900.00	41,100.00	41,350.00	17,259.52	11,720
2023-01-17	42,250.00	42,400.00	41,600.00	41,850.00	17,468.22	16,486
2023-01-16	42,100.00	42,500.00	41,800.00	41,900.00	17,489.09	9,798
2023-01-13	42,500.00	42,500.00	42,000.00	42,050.00	17,551.70	15,272
2023-01-12	41,100.00	42,500.00	40,950.00	41,950.00	17,509.96	33,964
2023-01-11	41,300.00	41,550.00	40,700.00	40,850.00	17,050.82	30,256
2023-01-10	41,800.00	42,450.00	40,450.00	41,300.00	17,238.65	49,592
2023-01-09	40,600.00	41,900.00	40,600.00	41,650.00	17,384.74	28,968
2023-01-06	40,750.00	41,100.00	40,350.00	40,500.00	16,904.73	24,504
2023-01-05	41,050.00	41,050.00	40,600.00	40,600.00	16,946.47	6,808
2023-01-04	40,600.00	41,000.00	39,950.00	40,900.00	17,071.69	32,994
2023-01-03	40,050.00	40,800.00	39,650.00	40,250.00	16,800.38	28,312
2023-01-02	41,500.00	41,600.00	40,200.00	40,250.00	16,800.38	33,802
2022-12-29	41,900.00	42,000.00	40,800.00	41,150.00	17,176.04	29,402
2022-12-28	43,200.00	43,200.00	41,500.00	41,900.00	17,489.09	24,152
2022-12-27	43,600.00	43,600.00	42,500.00	43,400.00	17,405.61	20,448
2022-12-26	43,150.00	43,500.00	42,800.00	43,450.00	17,425.67	19,270
2022-12-23	43,050.00	43,400.00	42,500.00	42,950.00	17,225.14	31,206
2022-12-22	43,200.00	43,300.00	42,000.00	42,750.00	17,144.93	84,322
2022-12-21	43,000.00	43,050.00	42,750.00	43,050.00	17,265.25	11,730
2022-12-20	42,750.00	43,000.00	42,400.00	42,950.00	17,225.14	17,942
2022-12-19	43,250.00	43,250.00	42,600.00	42,750.00	17,144.93	20,030
2022-12-16	42,200.00	43,100.00	42,000.00	43,100.00	17,285.30	32,154
2022-12-15	43,200.00	43,300.00	42,350.00	42,400.00	17,004.56	23,542
2022-12-14	42,800.00	43,550.00	42,700.00	42,800.00	17,164.98	56,856
2022-12-13	43,550.00	43,900.00	42,550.00	42,550.00	17,064.72	57,130
2022-12-12	43,400.00	43,900.00	42,700.00	43,550.00	17,465.77	42,168
2022-12-09	42,150.00	44,100.00	41,650.00	43,850.00	17,586.09	82,340
2022-12-08	41,350.00	42,050.00	41,350.00	42,000.00	16,844.14	13,450
2022-12-07	41,500.00	41,700.00	41,250.00	41,550.00	16,663.67	20,626
2022-12-06	41,850.00	42,550.00	41,650.00	41,950.00	16,824.09	23,634
2022-12-05	43,200.00	43,200.00	42,050.00	42,150.00	16,904.30	19,058
2022-12-02	43,500.00	43,500.00	42,800.00	42,900.00	17,205.09	13,666
2022-12-01	43,350.00	43,600.00	43,150.00	43,150.00	17,305.35	17,978
2022-11-30	42,850.00	43,550.00	42,400.00	43,550.00	17,465.77	26,718
2022-11-29	42,650.00	43,350.00	42,300.00	42,850.00	17,185.04	26,088
2022-11-28	42,850.00	43,200.00	42,250.00	42,850.00	17,185.04	35,292
2022-11-25	42,850.00	43,100.00	42,350.00	43,000.00	17,245.19	34,502
2022-11-24	43,150.00	43,300.00	42,500.00	42,900.00	17,205.09	30,232
2022-11-23	42,200.00	42,950.00	42,000.00	42,950.00	17,225.14	55,980
2022-11-22	42,250.00	42,800.00	41,600.00	42,350.00	16,984.51	44,150
2022-11-21	42,600.00	42,600.00	41,900.00	42,250.00	16,944.41	25,430
2022-11-18	42,100.00	42,650.00	42,100.00	42,550.00	17,064.72	28,862
2022-11-17	42,600.00	42,600.00	42,000.00	42,250.00	16,944.41	25,486
2022-11-16	42,300.00	42,650.00	41,950.00	42,400.00	17,004.56	29,148
2022-11-15	42,050.00	42,600.00	41,850.00	42,300.00	16,964.46	40,638
2022-11-14	42,500.00	42,500.00	42,000.00	42,050.00	16,864.20	18,676
2022-11-11	42,350.00	42,700.00	41,750.00	42,150.00	16,904.30	84,444
2022-11-10	41,600.00	41,950.00	41,450.00	41,800.00	16,763.93	22,078

← NewerPage 16 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.