Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	51,100.00	51,300.00	50,500.00	50,800.00	20,177.49	34,148
2022-05-13	51,100.00	51,500.00	50,700.00	51,100.00	20,296.65	57,544
2022-05-12	51,000.00	52,200.00	50,600.00	51,100.00	20,296.65	101,436
2022-05-11	49,800.00	52,500.00	49,450.00	51,500.00	20,455.53	152,170
2022-05-10	49,450.00	49,850.00	48,450.00	49,800.00	19,780.30	90,014
2022-05-09	48,750.00	49,150.00	48,200.00	49,100.00	19,502.26	35,540
2022-05-06	48,700.00	49,100.00	48,150.00	48,750.00	19,363.24	21,020
2022-05-04	49,200.00	49,300.00	48,750.00	48,950.00	19,442.68	17,748
2022-05-03	49,200.00	49,350.00	48,900.00	49,200.00	19,541.98	18,946
2022-05-02	48,250.00	49,400.00	48,250.00	49,100.00	19,502.26	31,628
2022-04-29	48,600.00	48,900.00	48,500.00	48,900.00	19,422.82	36,148
2022-04-28	48,900.00	48,900.00	48,300.00	48,500.00	19,263.95	30,238
2022-04-27	48,250.00	48,700.00	48,150.00	48,450.00	19,244.09	43,980
2022-04-26	49,200.00	49,200.00	48,600.00	49,100.00	19,502.26	55,260
2022-04-25	48,850.00	49,300.00	48,800.00	48,900.00	19,422.82	54,800
2022-04-22	49,550.00	49,550.00	49,200.00	49,400.00	19,621.42	30,612
2022-04-21	50,200.00	50,300.00	49,350.00	49,700.00	19,740.58	55,852
2022-04-20	48,850.00	50,200.00	48,850.00	50,000.00	19,859.74	79,908
2022-04-19	48,450.00	48,950.00	48,100.00	48,850.00	19,402.96	64,304
2022-04-18	48,900.00	49,000.00	48,300.00	48,400.00	19,224.23	50,788
2022-04-15	49,350.00	49,450.00	48,550.00	48,900.00	19,422.82	87,784
2022-04-14	49,700.00	49,950.00	49,300.00	49,550.00	19,681.00	46,034
2022-04-13	49,400.00	49,800.00	49,250.00	49,750.00	19,760.44	44,424
2022-04-12	49,600.00	49,750.00	49,350.00	49,550.00	19,681.00	37,988
2022-04-11	49,850.00	50,100.00	49,550.00	49,750.00	19,760.44	26,686
2022-04-08	49,550.00	49,850.00	48,850.00	49,850.00	19,800.16	38,166
2022-04-07	49,700.00	49,700.00	49,250.00	49,600.00	19,700.86	37,674
2022-04-06	49,800.00	49,950.00	49,300.00	49,700.00	19,740.58	39,254
2022-04-05	50,600.00	50,700.00	49,750.00	49,850.00	19,800.16	57,206
2022-04-04	50,500.00	50,600.00	50,300.00	50,500.00	20,058.34	46,510
2022-04-01	50,000.00	50,600.00	49,750.00	50,600.00	20,098.05	49,510
2022-03-31	50,000.00	50,400.00	50,000.00	50,300.00	19,978.90	65,156
2022-03-30	49,700.00	50,400.00	49,400.00	49,950.00	19,839.88	107,256
2022-03-29	49,450.00	49,600.00	49,000.00	49,250.00	19,561.84	63,900
2022-03-28	49,200.00	49,400.00	48,900.00	49,200.00	19,541.98	36,958
2022-03-25	49,400.00	49,400.00	48,700.00	49,200.00	19,541.98	45,664
2022-03-24	48,800.00	49,200.00	48,650.00	49,050.00	19,482.40	28,896
2022-03-23	49,750.00	49,750.00	48,900.00	49,000.00	19,462.54	51,708
2022-03-22	49,800.00	49,800.00	48,850.00	49,450.00	19,641.28	66,336
2022-03-21	48,300.00	49,700.00	48,300.00	49,600.00	19,700.86	83,702
2022-03-18	48,400.00	49,150.00	47,950.00	48,200.00	19,144.79	84,988
2022-03-17	48,150.00	48,600.00	48,050.00	48,350.00	19,204.37	49,772
2022-03-16	48,100.00	48,100.00	47,000.00	47,900.00	19,025.63	53,378
2022-03-15	46,450.00	47,350.00	46,450.00	47,200.00	18,747.59	57,360
2022-03-14	47,650.00	47,650.00	46,400.00	46,500.00	18,469.56	61,914
2022-03-11	48,300.00	48,550.00	47,250.00	47,750.00	18,966.05	90,388
2022-03-10	49,100.00	49,400.00	48,150.00	48,250.00	19,164.65	66,148
2022-03-08	47,800.00	48,750.00	47,650.00	48,500.00	19,263.95	49,576
2022-03-07	49,700.00	49,700.00	48,450.00	48,900.00	19,422.82	45,174
2022-03-04	50,800.00	50,900.00	49,950.00	50,000.00	19,859.74	58,948
2022-03-03	49,950.00	51,400.00	49,600.00	51,300.00	20,376.09	71,820
2022-03-02	50,000.00	50,000.00	49,650.00	49,750.00	19,760.44	31,352
2022-02-28	50,400.00	50,400.00	49,650.00	50,000.00	19,859.74	37,576
2022-02-25	50,200.00	51,000.00	50,100.00	50,600.00	20,098.05	26,826
2022-02-24	50,100.00	50,400.00	49,850.00	50,200.00	19,939.18	26,162
2022-02-23	50,300.00	51,000.00	50,000.00	50,500.00	20,058.34	16,572
2022-02-22	50,200.00	50,800.00	50,000.00	50,000.00	19,859.74	27,510
2022-02-21	50,600.00	51,300.00	50,300.00	50,900.00	20,217.21	24,070
2022-02-18	50,500.00	51,600.00	50,300.00	51,100.00	20,296.65	45,808
2022-02-17	51,000.00	51,400.00	50,400.00	51,000.00	20,256.93	54,914

← NewerPage 19 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.