Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	42,600.00	42,750.00	41,450.00	41,650.00	16,703.77	49,954
2022-11-08	42,050.00	42,700.00	41,800.00	42,550.00	17,064.72	62,606
2022-11-07	40,800.00	41,800.00	40,800.00	41,750.00	16,743.88	52,312
2022-11-04	39,950.00	40,650.00	39,800.00	40,400.00	16,202.46	11,114
2022-11-03	39,800.00	40,150.00	39,800.00	39,950.00	16,021.99	15,102
2022-11-02	40,100.00	40,650.00	39,950.00	40,300.00	16,162.36	13,746
2022-11-01	40,150.00	40,650.00	39,850.00	40,450.00	16,222.51	12,328
2022-10-31	41,200.00	41,200.00	39,700.00	40,150.00	16,102.20	39,854
2022-10-28	40,000.00	41,150.00	39,650.00	40,750.00	16,342.83	29,446
2022-10-27	39,950.00	40,350.00	39,700.00	40,000.00	16,042.04	19,168
2022-10-26	38,650.00	40,150.00	38,500.00	40,050.00	16,062.09	60,268
2022-10-25	39,450.00	39,500.00	38,500.00	38,500.00	15,440.46	90,908
2022-10-24	39,500.00	40,000.00	39,500.00	39,700.00	15,921.73	19,814
2022-10-21	39,850.00	40,600.00	37,450.00	39,450.00	15,821.46	126,394
2022-10-20	41,150.00	41,150.00	39,900.00	39,950.00	16,021.99	58,260
2022-10-19	41,150.00	41,350.00	40,800.00	40,900.00	16,402.99	30,496
2022-10-18	41,700.00	41,800.00	40,800.00	41,150.00	16,503.25	44,336
2022-10-17	40,500.00	41,600.00	39,100.00	41,550.00	16,663.67	61,574
2022-10-14	39,800.00	41,150.00	39,300.00	40,700.00	16,322.78	80,106
2022-10-13	40,750.00	41,600.00	39,450.00	39,450.00	15,821.46	68,208
2022-10-12	41,100.00	41,600.00	40,450.00	40,700.00	16,322.78	36,842
2022-10-11	41,600.00	41,850.00	40,900.00	41,600.00	16,683.72	26,844
2022-10-07	42,300.00	42,450.00	41,850.00	42,250.00	16,944.41	10,928
2022-10-06	41,950.00	42,450.00	41,900.00	42,300.00	16,964.46	11,482
2022-10-05	42,700.00	42,700.00	41,850.00	41,850.00	16,783.99	22,608
2022-10-04	41,500.00	42,500.00	41,500.00	42,300.00	16,964.46	27,182
2022-09-30	41,250.00	42,000.00	40,900.00	41,500.00	16,643.62	35,904
2022-09-29	41,350.00	42,050.00	41,350.00	41,500.00	16,643.62	21,880
2022-09-28	41,500.00	41,850.00	40,800.00	41,200.00	16,523.30	71,490
2022-09-27	41,200.00	42,100.00	41,000.00	41,400.00	16,603.51	77,740
2022-09-26	42,300.00	42,700.00	41,500.00	41,500.00	16,643.62	54,172
2022-09-23	43,000.00	43,200.00	42,100.00	42,800.00	17,164.98	24,624
2022-09-22	42,200.00	43,050.00	42,150.00	43,000.00	17,245.19	49,778
2022-09-21	43,200.00	43,500.00	42,500.00	42,500.00	17,044.67	46,752
2022-09-20	42,200.00	43,500.00	42,100.00	43,000.00	17,245.19	69,244
2022-09-19	41,350.00	42,450.00	41,250.00	42,200.00	16,924.35	38,656
2022-09-16	41,400.00	41,700.00	41,250.00	41,350.00	16,583.46	21,086
2022-09-15	41,450.00	41,450.00	40,900.00	41,400.00	16,603.51	18,882
2022-09-14	40,900.00	41,650.00	40,850.00	40,900.00	16,402.99	41,060
2022-09-13	41,450.00	42,000.00	41,450.00	41,800.00	16,763.93	26,022
2022-09-08	41,550.00	41,700.00	41,350.00	41,350.00	16,583.46	26,408
2022-09-07	42,100.00	42,450.00	41,350.00	41,350.00	16,583.46	43,076
2022-09-06	42,450.00	42,450.00	42,250.00	42,300.00	16,964.46	14,408
2022-09-05	42,250.00	42,400.00	42,050.00	42,250.00	16,944.41	19,996
2022-09-02	42,000.00	42,450.00	41,950.00	42,250.00	16,944.41	20,692
2022-09-01	42,750.00	42,750.00	42,100.00	42,200.00	16,924.35	18,422
2022-08-31	42,500.00	42,950.00	42,250.00	42,450.00	17,024.62	19,094
2022-08-30	42,400.00	42,800.00	42,150.00	42,450.00	17,024.62	23,120
2022-08-29	42,050.00	42,800.00	41,750.00	42,400.00	17,004.56	53,894
2022-08-26	42,400.00	43,250.00	42,400.00	42,800.00	17,164.98	53,090
2022-08-25	42,350.00	42,550.00	42,100.00	42,400.00	17,004.56	44,096
2022-08-24	42,600.00	42,600.00	42,150.00	42,350.00	16,984.51	24,042
2022-08-23	42,350.00	42,800.00	42,200.00	42,350.00	16,984.51	46,300
2022-08-22	43,000.00	43,500.00	42,600.00	42,900.00	17,205.09	53,084
2022-08-19	43,400.00	43,400.00	43,050.00	43,200.00	17,325.40	27,476
2022-08-18	43,550.00	43,550.00	43,000.00	43,400.00	17,405.61	59,628
2022-08-17	43,650.00	43,700.00	43,450.00	43,550.00	17,465.77	46,330
2022-08-16	43,600.00	43,900.00	43,550.00	43,650.00	17,505.88	55,620
2022-08-12	43,450.00	43,600.00	43,300.00	43,450.00	17,425.67	72,332
2022-08-11	43,900.00	43,900.00	43,200.00	43,450.00	17,425.67	151,092

← NewerPage 17 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.