Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18,480.00	18,510.00	18,300.00	18,400.00	17,484.82	97,167
2026-01-16	18,330.00	18,630.00	18,200.00	18,490.00	17,570.34	169,872
2026-01-15	18,390.00	18,490.00	18,190.00	18,290.00	17,380.29	118,240
2026-01-14	18,460.00	18,460.00	18,240.00	18,370.00	17,456.31	106,053
2026-01-13	18,100.00	18,430.00	18,060.00	18,430.00	17,513.32	191,515
2026-01-12	18,110.00	18,150.00	17,910.00	18,090.00	17,190.24	134,239
2026-01-09	17,960.00	18,100.00	17,860.00	18,100.00	17,199.74	102,518
2026-01-08	18,310.00	18,310.00	17,890.00	17,950.00	17,057.20	171,335
2026-01-07	18,270.00	18,330.00	18,120.00	18,300.00	17,389.79	158,848
2026-01-06	18,200.00	18,410.00	18,130.00	18,260.00	17,351.78	123,506
2026-01-05	18,400.00	18,400.00	18,110.00	18,180.00	17,275.76	183,312
2026-01-02	18,470.00	18,570.00	18,280.00	18,300.00	17,389.79	82,691
2025-12-30	18,330.00	18,550.00	18,200.00	18,460.00	17,541.83	107,734
2025-12-29	18,500.00	18,560.00	18,150.00	18,310.00	17,399.29	158,438
2025-12-26	18,780.00	18,800.00	18,520.00	18,570.00	17,646.36	128,469
2025-12-24	18,880.00	18,910.00	18,630.00	18,760.00	17,826.91	84,975
2025-12-23	19,000.00	19,120.00	18,780.00	18,880.00	17,940.94	1,129,708
2025-12-22	19,000.00	19,130.00	18,930.00	19,020.00	18,073.98	74,413
2025-12-19	19,210.00	19,210.00	18,900.00	18,900.00	17,959.95	163,135
2025-12-18	19,220.00	19,220.00	18,970.00	19,170.00	18,216.52	153,463
2025-12-17	19,250.00	19,260.00	18,890.00	19,230.00	18,273.53	189,498
2025-12-16	19,300.00	19,300.00	18,960.00	19,010.00	18,064.48	173,075
2025-12-15	18,760.00	19,380.00	18,760.00	19,300.00	18,340.05	238,766
2025-12-12	19,000.00	19,020.00	18,720.00	18,970.00	18,026.47	96,038
2025-12-11	18,750.00	18,980.00	18,750.00	18,840.00	17,902.93	116,304
2025-12-10	18,980.00	18,980.00	18,760.00	18,770.00	17,836.41	96,656
2025-12-09	18,770.00	19,020.00	18,710.00	18,950.00	18,007.46	152,580
2025-12-08	18,780.00	18,830.00	18,620.00	18,770.00	17,836.41	95,411
2025-12-05	18,530.00	18,690.00	18,420.00	18,690.00	17,760.39	112,275
2025-12-04	18,520.00	18,530.00	18,360.00	18,530.00	17,608.35	78,654
2025-12-03	18,300.00	18,570.00	18,150.00	18,510.00	17,589.35	206,223
2025-12-02	18,240.00	18,280.00	18,130.00	18,230.00	17,323.27	122,835
2025-12-01	18,230.00	18,350.00	18,140.00	18,230.00	17,323.27	115,246
2025-11-28	18,280.00	18,280.00	18,060.00	18,130.00	17,228.25	96,884
2025-11-27	18,290.00	18,340.00	18,130.00	18,150.00	17,247.25	67,676
2025-11-26	18,250.00	18,290.00	18,200.00	18,290.00	17,380.29	117,917
2025-11-25	17,910.00	18,250.00	17,810.00	18,200.00	17,294.76	229,445
2025-11-24	18,040.00	18,240.00	17,830.00	17,830.00	16,943.17	589,719
2025-11-21	17,760.00	17,880.00	17,650.00	17,880.00	16,990.68	111,200
2025-11-20	18,080.00	18,080.00	17,900.00	17,940.00	17,047.70	141,348
2025-11-19	17,700.00	18,090.00	17,590.00	17,990.00	17,095.21	236,501
2025-11-18	17,920.00	17,920.00	17,630.00	17,650.00	16,772.12	163,412
2025-11-17	18,100.00	18,130.00	17,830.00	17,900.00	17,009.69	137,247
2025-11-14	18,010.00	18,230.00	17,940.00	18,010.00	17,114.21	150,808
2025-11-13	18,120.00	18,330.00	18,010.00	18,190.00	17,285.26	192,240
2025-11-12	17,890.00	18,160.00	17,810.00	18,120.00	17,218.74	216,800
2025-11-11	17,680.00	17,870.00	17,520.00	17,790.00	16,905.16	229,739
2025-11-10	17,020.00	17,630.00	17,010.00	17,550.00	16,677.09	230,159
2025-11-07	17,290.00	17,290.00	16,860.00	17,000.00	16,154.45	149,390
2025-11-06	17,090.00	17,300.00	16,930.00	17,210.00	16,354.01	104,944
2025-11-05	17,200.00	17,230.00	16,810.00	16,930.00	16,087.93	145,830
2025-11-04	16,820.00	17,200.00	16,730.00	17,160.00	16,306.49	194,289
2025-11-03	17,140.00	17,150.00	16,740.00	16,760.00	15,926.39	332,181
2025-10-31	17,240.00	17,280.00	17,100.00	17,150.00	16,296.99	313,605
2025-10-30	17,370.00	17,420.00	17,180.00	17,220.00	16,363.51	219,636
2025-10-29	17,420.00	17,480.00	17,130.00	17,240.00	16,382.51	338,061
2025-10-28	17,480.00	17,540.00	17,350.00	17,440.00	16,572.57	255,984
2025-10-27	17,560.00	17,630.00	17,460.00	17,470.00	16,601.07	137,442
2025-10-24	17,700.00	17,700.00	17,470.00	17,520.00	16,648.59	549,315
2025-10-23	17,670.00	17,740.00	17,550.00	17,580.00	16,705.60	119,787

← NewerPage 4 of 21 · 1,225 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.