Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50,600.00	51,100.00	50,400.00	50,800.00	20,177.49	41,008
2022-02-15	49,550.00	50,400.00	49,550.00	50,400.00	20,018.62	46,754
2022-02-14	50,000.00	50,400.00	49,500.00	49,650.00	19,720.72	50,924
2022-02-11	50,700.00	51,100.00	50,300.00	50,300.00	19,978.90	90,280
2022-02-10	52,000.00	52,100.00	50,900.00	51,400.00	20,415.81	86,606
2022-02-09	51,300.00	51,900.00	50,700.00	51,600.00	20,495.25	81,342
2022-02-08	51,000.00	51,100.00	50,300.00	50,800.00	20,177.49	40,178
2022-02-07	51,400.00	51,500.00	50,300.00	50,800.00	20,177.49	46,826
2022-02-04	51,300.00	51,600.00	50,400.00	51,400.00	20,415.81	39,828
2022-02-03	49,900.00	51,400.00	49,900.00	51,300.00	20,376.09	58,676
2022-01-28	47,700.00	49,850.00	47,300.00	49,750.00	19,760.44	70,498
2022-01-27	49,500.00	49,600.00	47,000.00	47,850.00	19,005.77	132,102
2022-01-26	50,000.00	50,500.00	49,550.00	49,600.00	19,700.86	50,916
2022-01-25	49,950.00	50,700.00	49,550.00	50,100.00	19,899.46	87,688
2022-01-24	51,300.00	51,400.00	49,700.00	49,850.00	19,800.16	79,932
2022-01-21	52,200.00	52,300.00	50,800.00	50,900.00	20,217.21	77,366
2022-01-20	51,600.00	51,800.00	50,400.00	51,700.00	20,534.97	66,484
2022-01-19	50,400.00	51,600.00	50,200.00	51,600.00	20,495.25	53,462
2022-01-18	51,000.00	51,600.00	50,600.00	51,000.00	20,256.93	32,386
2022-01-17	52,000.00	52,300.00	51,000.00	51,200.00	20,336.37	49,976
2022-01-14	51,800.00	52,800.00	51,800.00	52,400.00	20,813.01	50,532
2022-01-13	52,200.00	52,700.00	51,700.00	52,500.00	20,852.72	42,288
2022-01-12	52,000.00	52,400.00	51,600.00	52,100.00	20,693.85	51,360
2022-01-11	51,800.00	52,200.00	51,300.00	51,900.00	20,614.41	59,284
2022-01-10	52,600.00	52,600.00	51,100.00	51,800.00	20,574.69	71,428
2022-01-07	53,100.00	53,100.00	51,800.00	52,500.00	20,852.72	94,310
2022-01-06	53,000.00	53,800.00	52,400.00	52,800.00	20,971.88	87,446
2022-01-05	53,800.00	54,000.00	52,900.00	53,300.00	21,170.48	87,394
2022-01-04	54,500.00	54,600.00	52,900.00	53,800.00	21,369.08	126,496
2022-01-03	55,500.00	55,500.00	54,000.00	54,400.00	21,607.39	77,944
2021-12-30	55,000.00	55,400.00	54,000.00	55,400.00	22,004.59	70,764
2021-12-29	55,200.00	55,300.00	54,600.00	54,900.00	21,805.99	52,394
2021-12-28	55,200.00	55,800.00	55,000.00	55,600.00	21,547.82	133,476
2021-12-27	54,800.00	54,900.00	54,400.00	54,500.00	21,121.51	78,090
2021-12-24	54,800.00	54,900.00	54,100.00	54,500.00	21,121.51	88,240
2021-12-23	54,300.00	54,800.00	53,800.00	54,400.00	21,082.75	77,994
2021-12-22	54,500.00	54,800.00	53,700.00	54,400.00	21,082.75	59,238
2021-12-21	54,500.00	54,600.00	53,700.00	54,400.00	21,082.75	66,720
2021-12-20	55,300.00	55,500.00	54,200.00	54,400.00	21,082.75	85,164
2021-12-17	54,300.00	55,700.00	54,000.00	55,700.00	21,586.57	99,236
2021-12-16	54,200.00	54,800.00	53,900.00	54,300.00	21,044.00	67,980
2021-12-15	54,700.00	54,700.00	53,200.00	53,900.00	20,888.98	209,786
2021-12-14	55,200.00	55,800.00	54,500.00	55,100.00	21,354.04	131,402
2021-12-13	55,700.00	56,000.00	54,900.00	55,700.00	21,586.57	118,094
2021-12-10	55,000.00	55,700.00	54,200.00	55,700.00	21,586.57	362,594
2021-12-09	53,900.00	55,400.00	53,700.00	54,900.00	21,276.53	729,596
2021-12-08	54,800.00	55,300.00	53,600.00	53,700.00	20,811.47	200,722
2021-12-07	53,700.00	55,100.00	53,400.00	54,900.00	21,276.53	289,622
2021-12-06	53,900.00	53,900.00	52,600.00	53,200.00	20,617.69	150,854
2021-12-03	52,000.00	53,700.00	51,600.00	53,400.00	20,695.20	163,066
2021-12-02	51,300.00	52,600.00	51,300.00	52,300.00	20,268.90	113,278
2021-12-01	51,300.00	52,700.00	50,200.00	52,400.00	20,307.65	149,718
2021-11-30	51,700.00	52,500.00	50,500.00	51,500.00	19,958.86	140,850
2021-11-29	53,000.00	53,100.00	51,400.00	52,300.00	20,268.90	182,200
2021-11-26	54,400.00	54,900.00	52,100.00	53,100.00	20,578.94	255,754
2021-11-25	58,000.00	58,100.00	53,900.00	54,000.00	20,927.73	582,628
2021-11-24	58,000.00	58,500.00	57,700.00	58,400.00	22,632.96	46,996
2021-11-23	58,200.00	58,700.00	57,900.00	58,300.00	22,594.20	91,790
2021-11-22	58,100.00	58,800.00	57,700.00	58,700.00	22,749.22	65,744
2021-11-19	58,000.00	59,000.00	57,900.00	58,900.00	22,826.73	87,106

← NewerPage 20 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.