Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,890.00 | 17,890.00 | 17,740.00 | 17,860.00 | 16,762.32 | 20,030 |
| 2025-04-22 | 17,590.00 | 17,790.00 | 17,540.00 | 17,790.00 | 16,696.62 | 34,427 |
| 2025-04-21 | 17,600.00 | 17,670.00 | 17,550.00 | 17,600.00 | 16,518.30 | 35,514 |
| 2025-04-18 | 17,470.00 | 17,670.00 | 17,380.00 | 17,600.00 | 16,518.30 | 36,683 |
| 2025-04-17 | 17,260.00 | 17,470.00 | 17,170.00 | 17,450.00 | 16,377.52 | 23,308 |
| 2025-04-16 | 17,280.00 | 17,520.00 | 17,210.00 | 17,260.00 | 16,199.20 | 42,554 |
| 2025-04-15 | 17,200.00 | 17,310.00 | 17,190.00 | 17,290.00 | 16,227.35 | 16,001 |
| 2025-04-14 | 17,070.00 | 17,200.00 | 16,980.00 | 17,200.00 | 16,142.88 | 18,714 |
| 2025-04-11 | 16,910.00 | 17,040.00 | 16,800.00 | 16,970.00 | 15,927.02 | 47,189 |
| 2025-04-10 | 16,610.00 | 17,190.00 | 16,610.00 | 17,140.00 | 16,086.57 | 57,092 |
| 2025-04-09 | 16,680.00 | 16,790.00 | 16,290.00 | 16,460.00 | 15,448.37 | 82,252 |
| 2025-04-08 | 16,870.00 | 16,990.00 | 16,700.00 | 16,700.00 | 15,673.61 | 42,648 |
| 2025-04-07 | 17,280.00 | 17,280.00 | 16,670.00 | 16,750.00 | 15,720.54 | 85,849 |
| 2025-04-04 | 17,110.00 | 17,530.00 | 17,000.00 | 17,520.00 | 16,443.22 | 50,466 |
| 2025-04-03 | 17,150.00 | 17,390.00 | 17,000.00 | 17,290.00 | 16,227.35 | 51,740 |
| 2025-04-02 | 17,640.00 | 17,640.00 | 17,260.00 | 17,340.00 | 16,274.28 | 54,959 |
| 2025-04-01 | 17,500.00 | 17,640.00 | 17,400.00 | 17,640.00 | 16,555.84 | 36,754 |
| 2025-03-31 | 17,860.00 | 17,860.00 | 17,370.00 | 17,480.00 | 16,405.68 | 124,349 |
| 2025-03-28 | 17,880.00 | 17,940.00 | 17,780.00 | 17,940.00 | 16,837.40 | 44,867 |
| 2025-03-27 | 17,890.00 | 17,950.00 | 17,850.00 | 17,890.00 | 16,790.48 | 53,480 |
| 2025-03-26 | 18,060.00 | 18,140.00 | 17,860.00 | 17,950.00 | 16,846.79 | 110,796 |
| 2025-03-25 | 17,960.00 | 18,150.00 | 17,820.00 | 18,120.00 | 17,006.34 | 186,077 |
| 2025-03-24 | 18,660.00 | 18,880.00 | 18,660.00 | 18,750.00 | 16,706.01 | 97,614 |
| 2025-03-21 | 18,720.00 | 18,790.00 | 18,630.00 | 18,630.00 | 16,599.09 | 414,161 |
| 2025-03-20 | 18,640.00 | 18,790.00 | 18,640.00 | 18,750.00 | 16,706.01 | 46,887 |
| 2025-03-19 | 18,570.00 | 18,710.00 | 18,570.00 | 18,680.00 | 16,643.64 | 31,202 |
| 2025-03-18 | 18,550.00 | 18,720.00 | 18,550.00 | 18,640.00 | 16,608.00 | 47,342 |
| 2025-03-17 | 18,790.00 | 18,860.00 | 18,500.00 | 18,550.00 | 16,527.81 | 69,755 |
| 2025-03-14 | 18,400.00 | 18,620.00 | 18,400.00 | 18,580.00 | 16,554.54 | 46,056 |
| 2025-03-13 | 18,410.00 | 18,480.00 | 18,390.00 | 18,400.00 | 16,394.16 | 29,250 |
| 2025-03-12 | 18,430.00 | 18,460.00 | 18,370.00 | 18,450.00 | 16,438.71 | 22,796 |
| 2025-03-11 | 18,380.00 | 18,480.00 | 18,180.00 | 18,400.00 | 16,394.16 | 86,364 |
| 2025-03-10 | 18,480.00 | 18,480.00 | 18,340.00 | 18,420.00 | 16,411.98 | 55,850 |
| 2025-03-07 | 18,390.00 | 18,560.00 | 18,390.00 | 18,460.00 | 16,447.62 | 39,577 |
| 2025-03-06 | 18,420.00 | 18,480.00 | 18,360.00 | 18,420.00 | 16,411.98 | 29,915 |
| 2025-03-05 | 18,340.00 | 18,700.00 | 18,260.00 | 18,330.00 | 16,331.79 | 50,788 |
| 2025-03-04 | 18,330.00 | 18,530.00 | 18,240.00 | 18,280.00 | 16,287.24 | 58,799 |
| 2025-02-28 | 18,840.00 | 18,840.00 | 18,370.00 | 18,370.00 | 16,367.43 | 83,616 |
| 2025-02-27 | 18,970.00 | 18,970.00 | 18,770.00 | 18,900.00 | 16,839.66 | 42,955 |
| 2025-02-26 | 18,990.00 | 19,100.00 | 18,830.00 | 18,880.00 | 16,821.84 | 51,313 |
| 2025-02-25 | 18,980.00 | 18,990.00 | 18,800.00 | 18,990.00 | 16,919.85 | 50,799 |
| 2025-02-24 | 19,030.00 | 19,030.00 | 18,830.00 | 18,990.00 | 16,919.85 | 39,970 |
| 2025-02-21 | 19,000.00 | 19,080.00 | 18,900.00 | 19,060.00 | 16,982.21 | 38,053 |
| 2025-02-20 | 18,950.00 | 19,070.00 | 18,890.00 | 19,010.00 | 16,937.67 | 54,938 |
| 2025-02-19 | 18,700.00 | 18,960.00 | 18,670.00 | 18,930.00 | 16,866.39 | 70,144 |
| 2025-02-18 | 18,580.00 | 18,700.00 | 18,510.00 | 18,660.00 | 16,625.82 | 55,441 |
| 2025-02-17 | 18,500.00 | 18,600.00 | 18,450.00 | 18,570.00 | 16,545.63 | 34,585 |
| 2025-02-14 | 18,380.00 | 18,550.00 | 18,360.00 | 18,530.00 | 16,509.99 | 35,209 |
| 2025-02-13 | 18,570.00 | 18,580.00 | 18,300.00 | 18,350.00 | 16,349.61 | 69,107 |
| 2025-02-12 | 18,570.00 | 18,630.00 | 18,440.00 | 18,440.00 | 16,429.80 | 48,922 |
| 2025-02-11 | 18,660.00 | 18,660.00 | 18,410.00 | 18,530.00 | 16,509.99 | 79,367 |
| 2025-02-10 | 18,450.00 | 18,680.00 | 18,400.00 | 18,530.00 | 16,509.99 | 49,268 |
| 2025-02-07 | 18,180.00 | 18,470.00 | 18,180.00 | 18,470.00 | 16,456.53 | 65,107 |
| 2025-02-06 | 18,280.00 | 18,410.00 | 18,100.00 | 18,220.00 | 16,233.79 | 102,245 |
| 2025-02-05 | 18,080.00 | 18,320.00 | 18,070.00 | 18,280.00 | 16,287.24 | 65,925 |
| 2025-02-04 | 18,160.00 | 18,190.00 | 18,060.00 | 18,100.00 | 16,126.87 | 73,103 |
| 2025-02-03 | 18,440.00 | 18,440.00 | 18,050.00 | 18,100.00 | 16,126.87 | 93,125 |
| 2025-01-31 | 18,390.00 | 18,610.00 | 18,320.00 | 18,470.00 | 16,456.53 | 78,723 |
| 2025-01-24 | 18,610.00 | 18,620.00 | 18,220.00 | 18,350.00 | 16,349.61 | 48,264 |
| 2025-01-23 | 18,510.00 | 18,780.00 | 18,490.00 | 18,610.00 | 16,581.27 | 63,367 |
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.