Innocean Worldwide Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20,550.00	20,700.00	20,250.00	20,500.00	19,240.07	54,963
2025-07-22	20,500.00	20,700.00	20,350.00	20,450.00	19,193.14	52,145
2025-07-21	20,700.00	20,750.00	20,450.00	20,650.00	19,380.85	45,817
2025-07-18	20,800.00	20,950.00	20,550.00	20,700.00	19,427.77	44,433
2025-07-17	20,750.00	20,850.00	20,450.00	20,800.00	19,521.63	45,097
2025-07-16	21,300.00	21,300.00	20,550.00	20,650.00	19,380.85	534,909
2025-07-15	21,750.00	21,750.00	21,050.00	21,200.00	19,897.04	96,635
2025-07-14	21,000.00	21,900.00	20,950.00	21,850.00	20,507.09	186,937
2025-07-11	21,000.00	21,150.00	20,800.00	20,950.00	19,662.41	70,715
2025-07-10	20,950.00	21,000.00	20,700.00	20,800.00	19,521.63	59,979
2025-07-09	20,650.00	21,000.00	20,400.00	20,950.00	19,662.41	97,305
2025-07-08	20,550.00	20,550.00	20,300.00	20,550.00	19,286.99	41,324
2025-07-07	19,890.00	20,750.00	19,850.00	20,500.00	19,240.07	100,245
2025-07-04	20,500.00	20,500.00	19,960.00	20,000.00	18,770.80	83,566
2025-07-03	20,400.00	20,550.00	20,150.00	20,450.00	19,193.14	67,082
2025-07-02	20,250.00	20,350.00	19,940.00	20,200.00	18,958.50	46,788
2025-07-01	19,900.00	20,300.00	19,840.00	20,150.00	18,911.58	49,368
2025-06-30	20,150.00	20,250.00	19,610.00	19,830.00	18,611.24	157,321
2025-06-27	20,300.00	20,450.00	19,990.00	20,150.00	18,911.58	98,303
2025-06-26	20,350.00	20,400.00	19,810.00	20,300.00	19,052.36	140,447
2025-06-25	20,500.00	20,650.00	20,000.00	20,350.00	19,099.28	154,642
2025-06-24	20,350.00	20,450.00	20,100.00	20,450.00	19,193.14	146,205
2025-06-23	20,300.00	20,450.00	19,990.00	20,250.00	19,005.43	176,695
2025-06-20	20,200.00	20,425.00	19,970.00	20,300.00	19,052.36	258,114
2025-06-19	19,590.00	20,625.00	19,590.00	20,150.00	18,911.58	629,403
2025-06-18	18,790.00	19,310.00	18,700.00	19,080.00	17,907.34	112,014
2025-06-17	18,760.00	19,060.00	18,580.00	18,860.00	17,700.86	118,654
2025-06-16	18,710.00	18,740.00	18,460.00	18,740.00	17,588.24	61,117
2025-06-13	19,090.00	19,090.00	18,430.00	18,740.00	17,588.24	186,630
2025-06-12	18,680.00	19,150.00	18,680.00	18,960.00	17,794.71	137,863
2025-06-11	18,700.00	18,750.00	18,550.00	18,640.00	17,494.38	64,372
2025-06-10	18,650.00	18,850.00	18,550.00	18,720.00	17,569.47	105,145
2025-06-09	18,390.00	18,740.00	18,360.00	18,630.00	17,485.00	111,121
2025-06-05	18,450.00	18,510.00	18,290.00	18,360.00	17,231.59	73,669
2025-06-04	18,090.00	18,510.00	18,000.00	18,450.00	17,316.06	86,384
2025-06-02	18,100.00	18,210.00	17,940.00	17,970.00	16,865.56	39,501
2025-05-30	18,340.00	18,340.00	18,060.00	18,180.00	17,062.65	390,705
2025-05-29	17,990.00	18,350.00	17,930.00	18,340.00	17,212.82	109,339
2025-05-28	17,790.00	18,100.00	17,770.00	17,990.00	16,884.33	62,620
2025-05-27	17,750.00	17,950.00	17,670.00	17,780.00	16,687.24	39,698
2025-05-26	17,730.00	17,850.00	17,680.00	17,750.00	16,659.08	29,890
2025-05-23	17,550.00	17,760.00	17,530.00	17,720.00	16,630.93	54,900
2025-05-22	17,770.00	17,770.00	17,510.00	17,630.00	16,546.46	55,451
2025-05-21	17,630.00	17,780.00	17,580.00	17,630.00	16,546.46	60,036
2025-05-20	17,800.00	17,830.00	17,510.00	17,630.00	16,546.46	46,711
2025-05-19	17,750.00	17,750.00	17,380.00	17,510.00	16,433.83	83,188
2025-05-16	18,000.00	18,070.00	17,730.00	17,850.00	16,752.94	70,953
2025-05-15	18,100.00	18,100.00	17,960.00	18,000.00	16,893.72	36,313
2025-05-14	18,290.00	18,290.00	18,020.00	18,100.00	16,987.57	72,616
2025-05-13	18,250.00	18,290.00	18,100.00	18,250.00	17,128.35	55,105
2025-05-12	18,210.00	18,210.00	17,920.00	18,180.00	17,062.65	62,145
2025-05-09	18,150.00	18,250.00	18,030.00	18,240.00	17,118.97	32,847
2025-05-08	18,220.00	18,360.00	18,050.00	18,050.00	16,940.64	29,788
2025-05-07	18,380.00	18,380.00	18,150.00	18,220.00	17,100.20	34,141
2025-05-02	18,220.00	18,380.00	18,050.00	18,380.00	17,250.36	44,614
2025-04-30	18,190.00	18,320.00	18,150.00	18,220.00	17,100.20	56,971
2025-04-29	17,980.00	18,180.00	17,970.00	18,180.00	17,062.65	46,146
2025-04-28	18,000.00	18,060.00	17,950.00	17,980.00	16,874.95	30,502
2025-04-25	17,910.00	17,980.00	17,870.00	17,980.00	16,874.95	33,502
2025-04-24	17,850.00	17,960.00	17,840.00	17,940.00	16,837.40	30,045

← NewerPage 6 of 21 · 1,226 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.