Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 18,510.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | 86,061 |
| 2026-07-15 | 18,460.00 | 18,800.00 | 18,350.00 | 18,540.00 | 18,540.00 | 62,621 |
| 2026-07-14 | 18,370.00 | 18,650.00 | 18,250.00 | 18,350.00 | 18,350.00 | 110,101 |
| 2026-07-13 | 18,760.00 | 19,030.00 | 18,380.00 | 18,420.00 | 18,420.00 | 60,342 |
| 2026-07-10 | 18,490.00 | 18,880.00 | 18,480.00 | 18,760.00 | 18,760.00 | 40,233 |
| 2026-07-09 | 18,600.00 | 18,740.00 | 18,150.00 | 18,170.00 | 18,170.00 | 99,950 |
| 2026-07-08 | 18,790.00 | 18,950.00 | 18,400.00 | 18,580.00 | 18,580.00 | 65,075 |
| 2026-07-07 | 18,980.00 | 19,140.00 | 18,510.00 | 18,790.00 | 18,790.00 | 76,233 |
| 2026-07-06 | 18,890.00 | 19,180.00 | 18,200.00 | 18,830.00 | 18,830.00 | 40,469 |
| 2026-07-03 | 18,840.00 | 18,950.00 | 18,580.00 | 18,850.00 | 18,850.00 | 74,707 |
| 2026-07-02 | 18,090.00 | 19,190.00 | 18,090.00 | 18,820.00 | 18,820.00 | 121,837 |
| 2026-07-01 | 18,040.00 | 18,540.00 | 17,890.00 | 18,340.00 | 18,340.00 | 79,184 |
| 2026-06-30 | 18,040.00 | 18,290.00 | 17,980.00 | 18,000.00 | 18,000.00 | 121,052 |
| 2026-06-29 | 18,050.00 | 18,200.00 | 17,730.00 | 18,180.00 | 18,180.00 | 167,858 |
| 2026-06-26 | 18,010.00 | 18,160.00 | 17,700.00 | 17,870.00 | 17,870.00 | 176,392 |
| 2026-06-25 | 18,290.00 | 18,450.00 | 18,140.00 | 18,140.00 | 18,140.00 | 63,069 |
| 2026-06-24 | 18,770.00 | 18,770.00 | 18,000.00 | 18,220.00 | 18,220.00 | 109,843 |
| 2026-06-23 | 18,930.00 | 19,120.00 | 18,600.00 | 18,600.00 | 18,600.00 | 109,843 |
| 2026-06-22 | 19,210.00 | 19,210.00 | 18,740.00 | 18,740.00 | 18,740.00 | 89,797 |
| 2026-06-19 | 19,750.00 | 19,750.00 | 18,740.00 | 19,190.00 | 19,190.00 | 196,141 |
| 2026-06-18 | 19,890.00 | 19,900.00 | 19,530.00 | 19,560.00 | 19,560.00 | 96,727 |
| 2026-06-17 | 20,700.00 | 20,800.00 | 19,740.00 | 19,740.00 | 19,740.00 | 97,818 |
| 2026-06-16 | 20,850.00 | 21,200.00 | 20,600.00 | 20,650.00 | 20,650.00 | 168,044 |
| 2026-06-15 | 20,950.00 | 21,350.00 | 20,550.00 | 21,050.00 | 21,050.00 | 208,052 |
| 2026-06-12 | 20,900.00 | 21,450.00 | 20,100.00 | 21,050.00 | 21,050.00 | 354,088 |
| 2026-06-11 | 19,610.00 | 20,650.00 | 19,610.00 | 20,600.00 | 20,600.00 | 143,795 |
| 2026-06-10 | 20,150.00 | 20,300.00 | 19,600.00 | 19,970.00 | 19,970.00 | 121,297 |
| 2026-06-09 | 19,570.00 | 20,500.00 | 19,550.00 | 20,100.00 | 20,100.00 | 127,358 |
| 2026-06-08 | 19,340.00 | 19,760.00 | 18,600.00 | 19,410.00 | 19,410.00 | 141,773 |
| 2026-06-05 | 20,100.00 | 20,250.00 | 19,700.00 | 19,980.00 | 19,980.00 | 175,710 |
| 2026-06-04 | 20,100.00 | 20,700.00 | 19,990.00 | 20,100.00 | 20,100.00 | 165,170 |
| 2026-06-02 | 20,050.00 | 20,300.00 | 19,400.00 | 20,250.00 | 20,250.00 | 233,150 |
| 2026-06-01 | 19,950.00 | 20,100.00 | 19,410.00 | 20,100.00 | 20,100.00 | 216,855 |
| 2026-05-29 | 20,500.00 | 20,500.00 | 19,660.00 | 19,950.00 | 19,950.00 | 1,360,887 |
| 2026-05-28 | 20,350.00 | 20,450.00 | 19,500.00 | 20,300.00 | 20,300.00 | 174,664 |
| 2026-05-27 | 20,850.00 | 20,850.00 | 19,800.00 | 20,350.00 | 20,350.00 | 173,430 |
| 2026-05-26 | 20,900.00 | 21,150.00 | 20,050.00 | 20,500.00 | 20,500.00 | 146,001 |
| 2026-05-22 | 20,850.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 155,278 |
| 2026-05-21 | 20,800.00 | 21,050.00 | 20,350.00 | 21,000.00 | 21,000.00 | 261,498 |
| 2026-05-20 | 21,400.00 | 21,550.00 | 20,350.00 | 20,550.00 | 20,550.00 | 231,117 |
| 2026-05-19 | 21,200.00 | 22,200.00 | 20,925.00 | 21,750.00 | 21,750.00 | 583,653 |
| 2026-05-18 | 20,400.00 | 21,500.00 | 20,200.00 | 21,200.00 | 21,200.00 | 431,600 |
| 2026-05-15 | 20,100.00 | 22,650.00 | 19,720.00 | 20,850.00 | 20,850.00 | 1,664,605 |
| 2026-05-14 | 19,860.00 | 20,450.00 | 19,750.00 | 20,450.00 | 20,450.00 | 242,806 |
| 2026-05-13 | 20,350.00 | 20,800.00 | 19,830.00 | 19,930.00 | 19,930.00 | 171,356 |
| 2026-05-12 | 19,740.00 | 20,450.00 | 19,450.00 | 20,300.00 | 20,300.00 | 394,136 |
| 2026-05-11 | 20,100.00 | 20,300.00 | 19,520.00 | 19,640.00 | 19,640.00 | 120,841 |
| 2026-05-08 | 19,640.00 | 20,300.00 | 19,410.00 | 20,200.00 | 20,200.00 | 209,796 |
| 2026-05-07 | 19,440.00 | 19,800.00 | 19,300.00 | 19,650.00 | 19,650.00 | 108,418 |
| 2026-05-06 | 19,640.00 | 19,670.00 | 19,300.00 | 19,310.00 | 19,310.00 | 185,010 |
| 2026-05-04 | 19,900.00 | 19,910.00 | 19,420.00 | 19,600.00 | 19,600.00 | 105,859 |
| 2026-04-30 | 19,370.00 | 19,890.00 | 19,310.00 | 19,800.00 | 19,800.00 | 395,263 |
| 2026-04-29 | 19,450.00 | 19,460.00 | 19,110.00 | 19,290.00 | 19,290.00 | 136,108 |
| 2026-04-28 | 19,440.00 | 19,550.00 | 19,350.00 | 19,510.00 | 19,510.00 | 141,099 |
| 2026-04-27 | 19,360.00 | 19,410.00 | 19,260.00 | 19,350.00 | 19,350.00 | 105,305 |
| 2026-04-24 | 19,200.00 | 19,370.00 | 19,150.00 | 19,280.00 | 19,280.00 | 103,520 |
| 2026-04-23 | 19,290.00 | 19,290.00 | 19,000.00 | 19,270.00 | 19,270.00 | 146,514 |
| 2026-04-22 | 19,110.00 | 19,240.00 | 18,930.00 | 19,240.00 | 19,240.00 | 190,975 |
| 2026-04-21 | 18,900.00 | 19,150.00 | 18,820.00 | 19,010.00 | 19,010.00 | 164,911 |
| 2026-04-20 | 18,750.00 | 18,870.00 | 18,650.00 | 18,840.00 | 18,840.00 | 70,552 |
← NewerPage 2 of 2 · 120 trading days
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.