Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 17,660.00 | 17,720.00 | 17,450.00 | 17,710.00 | 16,829.14 | 99,654 |
| 2025-10-21 | 17,820.00 | 18,000.00 | 17,620.00 | 17,640.00 | 16,762.62 | 133,734 |
| 2025-10-20 | 17,600.00 | 17,760.00 | 17,410.00 | 17,720.00 | 16,838.64 | 79,685 |
| 2025-10-17 | 17,800.00 | 17,800.00 | 17,520.00 | 17,520.00 | 16,648.59 | 119,828 |
| 2025-10-16 | 17,580.00 | 17,780.00 | 17,560.00 | 17,750.00 | 16,867.15 | 165,156 |
| 2025-10-15 | 17,820.00 | 17,820.00 | 17,480.00 | 17,480.00 | 16,610.58 | 299,663 |
| 2025-10-14 | 17,780.00 | 17,920.00 | 17,690.00 | 17,760.00 | 16,876.65 | 164,831 |
| 2025-10-13 | 17,640.00 | 17,900.00 | 17,630.00 | 17,780.00 | 16,895.65 | 105,363 |
| 2025-10-10 | 18,200.00 | 18,200.00 | 17,880.00 | 17,920.00 | 17,028.69 | 185,623 |
| 2025-10-02 | 18,240.00 | 18,240.00 | 18,140.00 | 18,200.00 | 17,294.76 | 169,868 |
| 2025-10-01 | 18,210.00 | 18,300.00 | 18,190.00 | 18,210.00 | 17,304.27 | 64,046 |
| 2025-09-30 | 18,180.00 | 18,250.00 | 18,130.00 | 18,200.00 | 17,294.76 | 86,766 |
| 2025-09-29 | 18,200.00 | 18,280.00 | 18,120.00 | 18,180.00 | 17,275.76 | 75,272 |
| 2025-09-26 | 18,430.00 | 18,490.00 | 18,170.00 | 18,240.00 | 17,118.97 | 82,730 |
| 2025-09-25 | 18,370.00 | 18,420.00 | 18,300.00 | 18,400.00 | 17,269.13 | 56,197 |
| 2025-09-24 | 18,550.00 | 18,550.00 | 18,310.00 | 18,310.00 | 17,184.66 | 72,474 |
| 2025-09-23 | 18,400.00 | 18,640.00 | 18,400.00 | 18,500.00 | 17,362.99 | 101,271 |
| 2025-09-22 | 18,210.00 | 18,370.00 | 18,190.00 | 18,270.00 | 17,147.12 | 60,105 |
| 2025-09-19 | 18,400.00 | 18,400.00 | 18,120.00 | 18,210.00 | 17,090.81 | 230,768 |
| 2025-09-18 | 18,500.00 | 18,510.00 | 18,300.00 | 18,330.00 | 17,203.43 | 98,101 |
| 2025-09-17 | 18,710.00 | 18,710.00 | 18,400.00 | 18,500.00 | 17,362.99 | 139,854 |
| 2025-09-16 | 18,530.00 | 18,710.00 | 18,530.00 | 18,710.00 | 17,560.08 | 125,431 |
| 2025-09-15 | 18,620.00 | 18,700.00 | 18,510.00 | 18,580.00 | 17,438.07 | 109,226 |
| 2025-09-12 | 18,510.00 | 18,570.00 | 18,460.00 | 18,520.00 | 17,381.76 | 112,938 |
| 2025-09-11 | 18,500.00 | 18,530.00 | 18,300.00 | 18,490.00 | 17,353.60 | 127,509 |
| 2025-09-10 | 18,400.00 | 18,480.00 | 18,360.00 | 18,450.00 | 17,316.06 | 70,004 |
| 2025-09-09 | 18,350.00 | 18,380.00 | 18,240.00 | 18,370.00 | 17,240.98 | 50,787 |
| 2025-09-08 | 18,300.00 | 18,350.00 | 18,220.00 | 18,270.00 | 17,147.12 | 35,219 |
| 2025-09-05 | 18,280.00 | 18,400.00 | 18,240.00 | 18,300.00 | 17,175.28 | 74,271 |
| 2025-09-04 | 18,430.00 | 18,480.00 | 18,170.00 | 18,280.00 | 17,156.51 | 137,134 |
| 2025-09-03 | 18,550.00 | 18,550.00 | 18,360.00 | 18,400.00 | 17,269.13 | 415,984 |
| 2025-09-02 | 18,650.00 | 18,700.00 | 18,420.00 | 18,550.00 | 17,409.91 | 36,697 |
| 2025-09-01 | 18,500.00 | 18,740.00 | 18,280.00 | 18,630.00 | 17,485.00 | 34,212 |
| 2025-08-29 | 18,350.00 | 18,380.00 | 18,250.00 | 18,360.00 | 17,231.59 | 27,013 |
| 2025-08-28 | 18,180.00 | 18,290.00 | 18,100.00 | 18,240.00 | 17,118.97 | 40,471 |
| 2025-08-27 | 18,400.00 | 18,400.00 | 18,130.00 | 18,180.00 | 17,062.65 | 76,438 |
| 2025-08-26 | 18,460.00 | 18,550.00 | 18,330.00 | 18,330.00 | 17,203.43 | 52,557 |
| 2025-08-25 | 18,720.00 | 18,720.00 | 18,470.00 | 18,520.00 | 17,381.76 | 64,786 |
| 2025-08-22 | 18,630.00 | 18,800.00 | 18,500.00 | 18,620.00 | 17,475.61 | 79,824 |
| 2025-08-21 | 18,760.00 | 18,760.00 | 18,600.00 | 18,600.00 | 17,456.84 | 41,478 |
| 2025-08-20 | 18,700.00 | 18,780.00 | 18,390.00 | 18,760.00 | 17,607.01 | 60,488 |
| 2025-08-19 | 18,850.00 | 18,880.00 | 18,650.00 | 18,700.00 | 17,550.69 | 44,062 |
| 2025-08-18 | 18,960.00 | 18,980.00 | 18,640.00 | 18,700.00 | 17,550.69 | 66,137 |
| 2025-08-14 | 19,050.00 | 19,090.00 | 18,890.00 | 18,910.00 | 17,747.79 | 61,303 |
| 2025-08-13 | 19,180.00 | 19,180.00 | 18,910.00 | 19,030.00 | 17,860.41 | 83,431 |
| 2025-08-12 | 19,390.00 | 19,470.00 | 19,170.00 | 19,180.00 | 18,001.19 | 39,515 |
| 2025-08-11 | 19,580.00 | 19,580.00 | 19,270.00 | 19,290.00 | 18,104.43 | 47,595 |
| 2025-08-08 | 19,590.00 | 19,690.00 | 19,420.00 | 19,480.00 | 18,282.76 | 64,590 |
| 2025-08-07 | 19,900.00 | 19,900.00 | 19,590.00 | 19,660.00 | 18,451.69 | 37,639 |
| 2025-08-06 | 19,610.00 | 19,780.00 | 19,590.00 | 19,750.00 | 18,536.16 | 29,006 |
| 2025-08-05 | 19,750.00 | 19,850.00 | 19,570.00 | 19,600.00 | 18,395.38 | 74,366 |
| 2025-08-04 | 19,380.00 | 19,710.00 | 19,160.00 | 19,600.00 | 18,395.38 | 52,245 |
| 2025-08-01 | 19,790.00 | 19,790.00 | 19,150.00 | 19,360.00 | 18,170.13 | 100,273 |
| 2025-07-31 | 20,000.00 | 20,000.00 | 19,580.00 | 19,700.00 | 18,489.23 | 70,104 |
| 2025-07-30 | 19,490.00 | 19,880.00 | 19,490.00 | 19,800.00 | 18,583.09 | 56,931 |
| 2025-07-29 | 19,550.00 | 19,750.00 | 19,420.00 | 19,640.00 | 18,432.92 | 69,614 |
| 2025-07-28 | 20,050.00 | 20,150.00 | 19,530.00 | 19,550.00 | 18,348.45 | 68,835 |
| 2025-07-25 | 20,100.00 | 20,400.00 | 20,000.00 | 20,150.00 | 18,911.58 | 45,843 |
| 2025-07-24 | 20,600.00 | 20,700.00 | 20,050.00 | 20,100.00 | 18,864.65 | 51,679 |
| 2025-07-23 | 20,550.00 | 20,700.00 | 20,250.00 | 20,500.00 | 19,240.07 | 54,963 |
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.