Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18,570.00	18,720.00	18,520.00	18,720.00	18,720.00	127,174
2026-04-16	18,660.00	18,690.00	18,480.00	18,590.00	18,590.00	116,795
2026-04-15	18,550.00	18,720.00	18,510.00	18,560.00	18,560.00	119,444
2026-04-14	18,340.00	18,510.00	18,200.00	18,470.00	18,470.00	141,494
2026-04-13	18,190.00	18,260.00	18,060.00	18,160.00	18,160.00	96,467
2026-04-10	18,150.00	18,370.00	18,070.00	18,220.00	18,220.00	1,460,610
2026-04-09	17,950.00	18,130.00	17,890.00	18,100.00	18,100.00	131,770
2026-04-08	17,930.00	17,930.00	17,760.00	17,860.00	17,860.00	88,980
2026-04-07	17,830.00	17,900.00	17,610.00	17,620.00	17,620.00	85,095
2026-04-06	17,820.00	17,830.00	17,580.00	17,770.00	17,770.00	61,674
2026-04-03	17,810.00	17,900.00	17,675.00	17,820.00	17,820.00	83,679
2026-04-02	18,180.00	18,270.00	17,520.00	17,620.00	17,620.00	150,198
2026-04-01	18,080.00	18,230.00	18,000.00	18,180.00	18,180.00	173,491
2026-03-31	17,810.00	18,300.00	17,700.00	18,010.00	18,010.00	130,082
2026-03-30	17,920.00	18,040.00	17,740.00	17,880.00	17,880.00	112,652
2026-03-27	17,990.00	18,230.00	17,900.00	18,180.00	18,180.00	117,084
2026-03-26	18,460.00	18,460.00	18,100.00	18,220.00	18,220.00	173,410
2026-03-25	18,460.00	18,580.00	18,270.00	18,450.00	18,450.00	144,465
2026-03-24	18,770.00	18,770.00	18,240.00	18,450.00	18,450.00	220,315
2026-03-23	19,620.00	19,620.00	19,060.00	19,100.00	18,150.00	178,382
2026-03-20	19,600.00	19,830.00	19,560.00	19,570.00	18,596.62	88,413
2026-03-19	19,580.00	19,640.00	19,380.00	19,570.00	18,596.62	64,488
2026-03-18	19,670.00	19,670.00	19,430.00	19,630.00	18,653.64	258,230
2026-03-17	19,770.00	19,770.00	19,500.00	19,670.00	18,691.65	63,663
2026-03-16	19,590.00	19,760.00	19,370.00	19,540.00	18,568.12	66,157
2026-03-13	19,500.00	19,710.00	19,240.00	19,590.00	18,615.63	93,332
2026-03-12	19,500.00	19,580.00	19,330.00	19,550.00	18,577.62	69,686
2026-03-11	19,470.00	19,640.00	19,290.00	19,300.00	18,340.05	129,023
2026-03-10	19,250.00	19,400.00	19,080.00	19,320.00	18,359.06	87,912
2026-03-09	18,820.00	18,980.00	18,750.00	18,900.00	17,959.95	120,545
2026-03-06	19,150.00	19,370.00	18,960.00	19,300.00	18,340.05	121,081
2026-03-05	19,220.00	19,550.00	18,850.00	19,370.00	18,406.57	237,933
2026-03-04	19,290.00	19,590.00	18,100.00	18,570.00	17,646.36	365,148
2026-03-03	19,800.00	20,250.00	19,700.00	19,810.00	18,824.69	200,741
2026-02-27	20,000.00	20,200.00	19,800.00	20,050.00	19,052.75	233,265
2026-02-26	20,250.00	20,250.00	19,870.00	20,000.00	19,005.24	177,239
2026-02-25	20,250.00	20,250.00	19,800.00	20,250.00	19,242.80	270,478
2026-02-24	20,500.00	20,500.00	20,100.00	20,150.00	19,147.77	153,412
2026-02-23	20,400.00	20,600.00	20,250.00	20,600.00	19,575.39	169,560
2026-02-20	20,250.00	20,500.00	20,200.00	20,400.00	19,385.34	241,546
2026-02-19	20,350.00	20,400.00	20,050.00	20,200.00	19,195.29	126,372
2026-02-13	20,000.00	20,350.00	19,990.00	20,350.00	19,337.83	184,310
2026-02-12	20,000.00	20,300.00	19,930.00	20,300.00	19,290.31	219,635
2026-02-11	19,950.00	20,000.00	19,710.00	20,000.00	19,005.24	197,177
2026-02-10	19,720.00	19,960.00	19,540.00	19,950.00	18,957.72	1,596,500
2026-02-09	19,500.00	19,750.00	19,380.00	19,720.00	18,739.16	170,728
2026-02-06	19,480.00	19,480.00	18,500.00	19,380.00	18,416.07	129,613
2026-02-05	19,300.00	19,780.00	19,140.00	19,600.00	18,625.13	259,256
2026-02-04	18,970.00	19,480.00	18,810.00	19,350.00	18,387.57	197,217
2026-02-03	18,670.00	18,810.00	18,510.00	18,810.00	17,874.42	170,721
2026-02-02	18,900.00	18,920.00	18,450.00	18,540.00	17,617.85	126,379
2026-01-30	18,890.00	19,040.00	18,790.00	19,010.00	18,064.48	102,692
2026-01-29	18,710.00	18,950.00	18,620.00	18,940.00	17,997.96	150,047
2026-01-28	18,920.00	18,950.00	18,660.00	18,740.00	17,807.91	130,647
2026-01-27	18,690.00	18,960.00	18,690.00	18,870.00	17,931.44	112,843
2026-01-26	18,740.00	18,870.00	18,640.00	18,790.00	17,855.42	108,939
2026-01-23	18,580.00	18,800.00	18,510.00	18,750.00	17,817.41	123,352
2026-01-22	18,430.00	18,580.00	18,400.00	18,570.00	17,646.36	162,375
2026-01-21	18,530.00	18,530.00	18,280.00	18,390.00	17,475.31	105,360
2026-01-20	18,410.00	18,800.00	18,370.00	18,560.00	17,636.86	176,985

← NewerPage 3 of 5 · 243 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.