Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18,390.00 | 18,620.00 | 18,270.00 | 18,570.00 | 16,545.63 | 58,864 |
| 2025-01-21 | 18,210.00 | 18,400.00 | 18,160.00 | 18,400.00 | 16,394.16 | 52,394 |
| 2025-01-20 | 18,270.00 | 18,290.00 | 18,160.00 | 18,240.00 | 16,251.61 | 36,706 |
| 2025-01-17 | 18,290.00 | 18,390.00 | 18,200.00 | 18,230.00 | 16,242.70 | 56,536 |
| 2025-01-16 | 18,390.00 | 18,390.00 | 18,170.00 | 18,290.00 | 16,296.15 | 96,387 |
| 2025-01-15 | 18,810.00 | 18,950.00 | 18,170.00 | 18,300.00 | 16,305.06 | 156,026 |
| 2025-01-14 | 18,630.00 | 18,880.00 | 18,590.00 | 18,770.00 | 16,723.83 | 78,045 |
| 2025-01-13 | 18,940.00 | 18,940.00 | 18,580.00 | 18,620.00 | 16,590.18 | 53,566 |
| 2025-01-10 | 19,220.00 | 19,220.00 | 18,940.00 | 18,940.00 | 16,875.30 | 360,754 |
| 2025-01-09 | 19,110.00 | 19,200.00 | 19,010.00 | 19,180.00 | 17,089.13 | 34,174 |
| 2025-01-08 | 18,810.00 | 19,030.00 | 18,810.00 | 19,020.00 | 16,946.58 | 30,253 |
| 2025-01-07 | 18,950.00 | 18,980.00 | 18,800.00 | 18,820.00 | 16,768.38 | 27,528 |
| 2025-01-06 | 19,270.00 | 19,270.00 | 18,910.00 | 18,910.00 | 16,848.57 | 45,761 |
| 2025-01-03 | 19,240.00 | 19,330.00 | 18,950.00 | 19,090.00 | 17,008.94 | 38,736 |
| 2025-01-02 | 19,430.00 | 19,470.00 | 18,850.00 | 19,100.00 | 17,017.85 | 63,376 |
| 2024-12-30 | 19,480.00 | 19,620.00 | 19,180.00 | 19,390.00 | 17,276.24 | 54,445 |
| 2024-12-27 | 20,000.00 | 20,100.00 | 19,480.00 | 19,630.00 | 17,490.08 | 48,114 |
| 2024-12-26 | 19,980.00 | 20,200.00 | 19,960.00 | 20,150.00 | 17,953.39 | 41,663 |
| 2024-12-24 | 20,100.00 | 20,100.00 | 19,850.00 | 19,970.00 | 17,793.01 | 40,755 |
| 2024-12-23 | 19,840.00 | 20,200.00 | 19,840.00 | 20,000.00 | 17,819.74 | 27,941 |
| 2024-12-20 | 19,950.00 | 20,100.00 | 19,730.00 | 19,840.00 | 17,677.18 | 42,276 |
| 2024-12-19 | 19,780.00 | 19,960.00 | 19,770.00 | 19,830.00 | 17,668.27 | 25,209 |
| 2024-12-18 | 19,960.00 | 20,150.00 | 19,840.00 | 20,000.00 | 17,819.74 | 22,289 |
| 2024-12-17 | 19,930.00 | 20,200.00 | 19,720.00 | 19,960.00 | 17,784.10 | 30,366 |
| 2024-12-16 | 20,100.00 | 20,150.00 | 19,800.00 | 19,810.00 | 17,650.45 | 27,272 |
| 2024-12-13 | 19,940.00 | 20,200.00 | 19,770.00 | 20,000.00 | 17,819.74 | 26,232 |
| 2024-12-12 | 19,710.00 | 19,930.00 | 19,550.00 | 19,910.00 | 17,739.55 | 17,395 |
| 2024-12-11 | 19,480.00 | 19,900.00 | 19,480.00 | 19,650.00 | 17,507.90 | 25,575 |
| 2024-12-10 | 19,260.00 | 19,660.00 | 19,260.00 | 19,450.00 | 17,329.70 | 25,341 |
| 2024-12-09 | 19,800.00 | 19,800.00 | 19,210.00 | 19,320.00 | 17,213.87 | 47,572 |
| 2024-12-06 | 19,850.00 | 20,150.00 | 19,720.00 | 19,830.00 | 17,668.27 | 35,193 |
| 2024-12-05 | 20,100.00 | 20,250.00 | 19,830.00 | 19,880.00 | 17,712.82 | 38,982 |
| 2024-12-04 | 20,450.00 | 20,750.00 | 20,100.00 | 20,250.00 | 18,042.49 | 41,015 |
| 2024-12-03 | 20,300.00 | 20,750.00 | 20,200.00 | 20,750.00 | 18,487.98 | 36,366 |
| 2024-12-02 | 20,250.00 | 20,350.00 | 20,050.00 | 20,300.00 | 18,087.04 | 13,060 |
| 2024-11-29 | 20,450.00 | 20,450.00 | 20,000.00 | 20,100.00 | 17,908.84 | 13,213 |
| 2024-11-28 | 20,200.00 | 20,450.00 | 20,200.00 | 20,450.00 | 18,220.69 | 9,415 |
| 2024-11-27 | 20,300.00 | 20,500.00 | 20,100.00 | 20,300.00 | 18,087.04 | 17,327 |
| 2024-11-26 | 20,050.00 | 20,400.00 | 20,000.00 | 20,200.00 | 17,997.94 | 20,412 |
| 2024-11-25 | 19,960.00 | 20,150.00 | 19,820.00 | 20,150.00 | 17,953.39 | 21,172 |
| 2024-11-22 | 19,900.00 | 19,960.00 | 19,830.00 | 19,960.00 | 17,784.10 | 7,987 |
| 2024-11-21 | 19,750.00 | 20,050.00 | 19,750.00 | 19,900.00 | 17,730.64 | 16,737 |
| 2024-11-20 | 19,800.00 | 19,900.00 | 19,750.00 | 19,810.00 | 17,650.45 | 8,374 |
| 2024-11-19 | 19,780.00 | 19,920.00 | 19,650.00 | 19,800.00 | 17,641.54 | 11,354 |
| 2024-11-18 | 19,760.00 | 20,050.00 | 19,750.00 | 19,780.00 | 17,623.73 | 20,824 |
| 2024-11-15 | 19,770.00 | 19,990.00 | 19,660.00 | 19,960.00 | 17,784.10 | 16,378 |
| 2024-11-14 | 19,570.00 | 19,880.00 | 19,440.00 | 19,870.00 | 17,703.91 | 33,487 |
| 2024-11-13 | 19,500.00 | 19,840.00 | 19,450.00 | 19,490.00 | 17,365.34 | 34,341 |
| 2024-11-12 | 20,200.00 | 20,250.00 | 19,620.00 | 19,620.00 | 17,481.17 | 28,342 |
| 2024-11-11 | 20,350.00 | 20,350.00 | 19,950.00 | 20,200.00 | 17,997.94 | 36,704 |
| 2024-11-08 | 20,500.00 | 20,500.00 | 20,200.00 | 20,300.00 | 18,087.04 | 16,300 |
| 2024-11-07 | 20,450.00 | 20,650.00 | 20,150.00 | 20,300.00 | 18,087.04 | 38,683 |
| 2024-11-06 | 20,300.00 | 20,600.00 | 20,200.00 | 20,450.00 | 18,220.69 | 45,678 |
| 2024-11-05 | 20,400.00 | 20,400.00 | 20,100.00 | 20,250.00 | 18,042.49 | 16,045 |
| 2024-11-04 | 20,200.00 | 20,550.00 | 19,890.00 | 20,450.00 | 18,220.69 | 46,226 |
| 2024-11-01 | 20,000.00 | 20,250.00 | 19,800.00 | 20,200.00 | 17,997.94 | 44,736 |
| 2024-10-31 | 19,930.00 | 20,050.00 | 19,760.00 | 19,810.00 | 17,650.45 | 18,463 |
| 2024-10-30 | 20,100.00 | 20,100.00 | 19,850.00 | 19,900.00 | 17,730.64 | 13,023 |
| 2024-10-29 | 19,530.00 | 20,050.00 | 19,510.00 | 19,990.00 | 17,810.83 | 27,964 |
| 2024-10-28 | 19,480.00 | 19,640.00 | 19,420.00 | 19,530.00 | 17,400.98 | 18,149 |
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.