Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	45,150.00	45,250.00	43,300.00	43,300.00	17,365.51	349,962
2022-08-09	45,750.00	45,850.00	45,250.00	45,600.00	18,287.93	54,494
2022-08-08	45,750.00	45,850.00	45,500.00	45,850.00	18,388.19	28,630
2022-08-05	45,750.00	45,950.00	45,600.00	45,750.00	18,348.08	23,752
2022-08-04	45,200.00	45,850.00	45,200.00	45,750.00	18,348.08	43,000
2022-08-03	44,850.00	45,200.00	44,850.00	45,200.00	18,127.51	25,580
2022-08-02	44,700.00	45,250.00	44,350.00	45,250.00	18,147.56	44,090
2022-08-01	45,550.00	45,550.00	44,650.00	44,950.00	18,027.24	60,956
2022-07-29	45,400.00	45,950.00	45,350.00	45,550.00	18,267.87	29,818
2022-07-28	45,550.00	45,900.00	45,250.00	45,550.00	18,267.87	24,086
2022-07-27	45,350.00	45,600.00	45,250.00	45,450.00	18,227.77	33,118
2022-07-26	45,200.00	45,750.00	45,150.00	45,500.00	18,247.82	38,558
2022-07-25	47,350.00	47,350.00	45,200.00	45,250.00	18,147.56	137,522
2022-07-22	46,900.00	47,300.00	46,250.00	47,100.00	18,889.50	24,176
2022-07-21	46,000.00	47,150.00	45,600.00	46,900.00	18,809.29	38,536
2022-07-20	45,700.00	46,400.00	45,650.00	46,000.00	18,448.35	47,066
2022-07-19	44,350.00	45,300.00	44,300.00	45,200.00	18,127.51	4,148,216
2022-07-18	44,450.00	45,000.00	44,250.00	44,600.00	17,886.88	45,682
2022-07-15	44,250.00	44,700.00	43,850.00	44,350.00	17,786.61	23,734
2022-07-14	44,600.00	44,600.00	44,100.00	44,600.00	17,886.88	15,660
2022-07-13	44,000.00	44,700.00	44,000.00	44,450.00	17,826.72	27,748
2022-07-12	45,650.00	45,650.00	44,200.00	44,500.00	17,846.77	32,240
2022-07-11	45,600.00	46,250.00	45,200.00	45,300.00	18,167.61	15,194
2022-07-08	44,800.00	46,300.00	44,650.00	45,850.00	18,388.19	48,612
2022-07-07	44,900.00	45,200.00	44,300.00	44,500.00	17,846.77	58,408
2022-07-06	45,400.00	45,950.00	44,650.00	45,250.00	18,147.56	28,582
2022-07-05	44,800.00	45,450.00	44,800.00	45,150.00	18,107.45	14,280
2022-07-04	45,000.00	45,550.00	44,500.00	45,200.00	18,127.51	18,450
2022-07-01	45,800.00	46,100.00	45,100.00	45,100.00	18,087.40	15,950
2022-06-30	45,750.00	45,850.00	45,300.00	45,800.00	18,368.14	22,708
2022-06-29	46,450.00	46,500.00	45,000.00	45,950.00	18,428.29	30,686
2022-06-28	46,450.00	47,000.00	46,400.00	46,800.00	18,588.71	17,828
2022-06-27	47,100.00	47,500.00	46,300.00	46,700.00	18,549.00	38,306
2022-06-24	45,800.00	47,650.00	44,600.00	47,050.00	18,688.01	69,204
2022-06-23	45,300.00	47,000.00	45,050.00	45,050.00	17,893.62	44,044
2022-06-22	46,550.00	46,850.00	45,100.00	45,700.00	18,151.80	51,372
2022-06-21	45,450.00	47,150.00	44,850.00	47,150.00	18,727.73	61,508
2022-06-20	46,850.00	46,900.00	44,800.00	46,000.00	18,270.96	82,664
2022-06-17	47,300.00	47,400.00	46,500.00	46,850.00	18,608.57	27,328
2022-06-16	49,000.00	49,250.00	47,800.00	47,800.00	18,985.91	46,700
2022-06-15	48,950.00	49,450.00	47,800.00	49,150.00	19,522.12	64,814
2022-06-14	48,250.00	49,200.00	46,950.00	49,200.00	19,541.98	87,876
2022-06-13	49,700.00	49,750.00	48,600.00	48,700.00	19,343.38	43,694
2022-06-10	50,100.00	50,200.00	49,600.00	49,800.00	19,780.30	31,030
2022-06-09	50,500.00	50,700.00	49,600.00	50,000.00	19,859.74	46,494
2022-06-08	49,900.00	50,700.00	49,800.00	50,700.00	20,137.77	35,632
2022-06-07	50,400.00	50,400.00	49,900.00	49,900.00	19,820.02	24,118
2022-06-03	50,700.00	50,800.00	50,200.00	50,300.00	19,978.90	28,118
2022-06-02	50,400.00	50,700.00	50,100.00	50,500.00	20,058.34	25,394
2022-05-31	51,200.00	51,300.00	50,000.00	50,400.00	20,018.62	111,548
2022-05-30	51,600.00	51,700.00	51,100.00	51,200.00	20,336.37	22,454
2022-05-27	51,200.00	51,400.00	50,700.00	51,300.00	20,376.09	31,982
2022-05-26	49,950.00	51,300.00	49,950.00	50,900.00	20,217.21	65,288
2022-05-25	49,800.00	50,200.00	49,550.00	49,750.00	19,760.44	28,694
2022-05-24	50,400.00	50,900.00	49,850.00	49,900.00	19,820.02	45,498
2022-05-23	51,300.00	51,600.00	50,600.00	50,600.00	20,098.05	33,582
2022-05-20	51,000.00	51,500.00	50,800.00	51,300.00	20,376.09	68,034
2022-05-19	50,500.00	51,400.00	50,200.00	50,900.00	20,217.21	62,174
2022-05-18	50,200.00	51,300.00	50,200.00	51,300.00	20,376.09	63,638
2022-05-17	50,500.00	50,800.00	49,850.00	50,200.00	19,939.18	63,180

← NewerPage 18 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.