Innocean Worldwide Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,040.00 | 18,510.00 | 18,040.00 | 18,250.00 | 18,250.00 | 137,107 |
| 2026-10-15 | 18,010.00 | 18,180.00 | 17,750.00 | 18,000.00 | 18,000.00 | 93,658 |
| 2026-10-14 | 18,060.00 | 18,250.00 | 17,910.00 | 18,010.00 | 18,010.00 | 42,450 |
| 2026-10-13 | 17,980.00 | 18,090.00 | 17,700.00 | 17,960.00 | 17,960.00 | 38,431 |
| 2026-10-12 | 17,860.00 | 18,100.00 | 17,830.00 | 18,090.00 | 18,090.00 | 54,288 |
| 2026-10-08 | 17,960.00 | 17,980.00 | 17,760.00 | 17,980.00 | 17,980.00 | 55,587 |
| 2026-10-07 | 17,930.00 | 18,150.00 | 17,890.00 | 17,960.00 | 17,960.00 | 42,027 |
| 2026-10-06 | 18,110.00 | 18,320.00 | 17,920.00 | 17,990.00 | 17,990.00 | 47,302 |
| 2026-10-02 | 18,290.00 | 18,290.00 | 18,090.00 | 18,110.00 | 18,110.00 | 35,371 |
| 2026-10-01 | 18,240.00 | 18,400.00 | 18,130.00 | 18,180.00 | 18,180.00 | 52,011 |
| 2026-09-30 | 18,200.00 | 18,360.00 | 18,110.00 | 18,210.00 | 18,210.00 | 47,821 |
| 2026-09-29 | 18,190.00 | 18,190.00 | 18,020.00 | 18,170.00 | 18,170.00 | 40,253 |
| 2026-09-28 | 18,050.00 | 18,300.00 | 17,910.00 | 18,230.00 | 18,230.00 | 46,332 |
| 2026-09-23 | 18,070.00 | 18,200.00 | 17,960.00 | 18,050.00 | 18,050.00 | 49,752 |
| 2026-09-22 | 18,200.00 | 18,230.00 | 17,950.00 | 18,060.00 | 18,060.00 | 81,249 |
| 2026-09-21 | 18,170.00 | 18,220.00 | 17,930.00 | 18,130.00 | 18,130.00 | 60,819 |
| 2026-09-18 | 18,170.00 | 18,220.00 | 17,950.00 | 18,010.00 | 18,010.00 | 118,718 |
| 2026-09-17 | 18,240.00 | 18,240.00 | 18,020.00 | 18,120.00 | 18,120.00 | 47,433 |
| 2026-09-16 | 18,420.00 | 18,490.00 | 18,100.00 | 18,250.00 | 18,250.00 | 53,987 |
| 2026-09-15 | 18,560.00 | 18,640.00 | 18,380.00 | 18,380.00 | 18,380.00 | 51,186 |
| 2026-09-14 | 18,510.00 | 18,700.00 | 18,420.00 | 18,550.00 | 18,550.00 | 33,854 |
| 2026-09-11 | 18,660.00 | 18,680.00 | 18,460.00 | 18,470.00 | 18,470.00 | 39,326 |
| 2026-09-10 | 18,570.00 | 18,710.00 | 18,430.00 | 18,540.00 | 18,540.00 | 57,279 |
| 2026-09-09 | 18,790.00 | 18,820.00 | 18,530.00 | 18,570.00 | 18,570.00 | 39,480 |
| 2026-09-08 | 18,750.00 | 18,880.00 | 18,650.00 | 18,650.00 | 18,650.00 | 44,085 |
| 2026-09-07 | 18,800.00 | 18,900.00 | 18,620.00 | 18,710.00 | 18,710.00 | 62,219 |
| 2026-09-04 | 18,880.00 | 18,930.00 | 18,670.00 | 18,770.00 | 18,770.00 | 42,078 |
| 2026-09-03 | 19,090.00 | 19,090.00 | 18,720.00 | 18,780.00 | 18,780.00 | 56,119 |
| 2026-09-02 | 19,010.00 | 19,060.00 | 18,840.00 | 18,860.00 | 18,860.00 | 35,448 |
| 2026-09-01 | 19,210.00 | 19,270.00 | 18,940.00 | 19,030.00 | 19,030.00 | 50,898 |
| 2026-08-31 | 18,970.00 | 19,260.00 | 18,880.00 | 19,180.00 | 19,180.00 | 60,070 |
| 2026-08-28 | 18,690.00 | 19,070.00 | 18,520.00 | 19,010.00 | 19,010.00 | 67,267 |
| 2026-08-27 | 18,850.00 | 19,040.00 | 18,570.00 | 18,670.00 | 18,670.00 | 82,386 |
| 2026-08-26 | 18,900.00 | 18,990.00 | 18,810.00 | 18,850.00 | 18,850.00 | 33,805 |
| 2026-08-25 | 18,740.00 | 18,980.00 | 18,720.00 | 18,860.00 | 18,860.00 | 51,342 |
| 2026-08-24 | 18,790.00 | 18,900.00 | 18,630.00 | 18,900.00 | 18,900.00 | 42,488 |
| 2026-08-21 | 18,890.00 | 18,980.00 | 18,580.00 | 18,790.00 | 18,790.00 | 40,086 |
| 2026-08-20 | 19,050.00 | 19,130.00 | 18,800.00 | 18,880.00 | 18,880.00 | 54,617 |
| 2026-08-19 | 18,980.00 | 18,980.00 | 18,470.00 | 18,890.00 | 18,890.00 | 67,937 |
| 2026-08-18 | 19,330.00 | 19,330.00 | 18,740.00 | 19,110.00 | 19,110.00 | 87,423 |
| 2026-08-14 | 19,220.00 | 19,350.00 | 19,050.00 | 19,330.00 | 19,330.00 | 59,151 |
| 2026-08-13 | 19,360.00 | 19,360.00 | 18,960.00 | 19,060.00 | 19,060.00 | 59,460 |
| 2026-08-12 | 19,430.00 | 19,650.00 | 19,190.00 | 19,270.00 | 19,270.00 | 63,583 |
| 2026-08-11 | 19,560.00 | 19,750.00 | 19,420.00 | 19,500.00 | 19,500.00 | 77,245 |
| 2026-08-10 | 19,680.00 | 19,820.00 | 19,390.00 | 19,560.00 | 19,560.00 | 77,552 |
| 2026-08-07 | 19,480.00 | 19,710.00 | 19,160.00 | 19,530.00 | 19,530.00 | 59,633 |
| 2026-08-06 | 19,230.00 | 19,670.00 | 19,230.00 | 19,640.00 | 19,640.00 | 83,264 |
| 2026-08-05 | 19,000.00 | 19,400.00 | 18,850.00 | 19,320.00 | 19,320.00 | 89,726 |
| 2026-08-04 | 18,950.00 | 19,070.00 | 18,850.00 | 19,000.00 | 19,000.00 | 57,819 |
| 2026-08-03 | 19,000.00 | 19,130.00 | 18,780.00 | 18,890.00 | 18,890.00 | 74,075 |
| 2026-07-31 | 19,010.00 | 19,140.00 | 18,760.00 | 19,030.00 | 19,030.00 | 93,291 |
| 2026-07-30 | 19,010.00 | 19,220.00 | 18,900.00 | 19,130.00 | 19,130.00 | 86,551 |
| 2026-07-29 | 18,950.00 | 19,700.00 | 18,770.00 | 19,110.00 | 19,110.00 | 138,670 |
| 2026-07-28 | 19,290.00 | 19,410.00 | 18,850.00 | 18,950.00 | 18,950.00 | 61,343 |
| 2026-07-27 | 19,140.00 | 19,470.00 | 19,060.00 | 19,270.00 | 19,270.00 | 60,646 |
| 2026-07-24 | 19,160.00 | 19,310.00 | 18,940.00 | 19,150.00 | 19,150.00 | 80,907 |
| 2026-07-23 | 18,530.00 | 19,230.00 | 18,530.00 | 19,100.00 | 19,100.00 | 92,705 |
| 2026-07-22 | 18,630.00 | 18,780.00 | 18,520.00 | 18,550.00 | 18,550.00 | 64,345 |
| 2026-07-21 | 18,500.00 | 18,950.00 | 18,450.00 | 18,610.00 | 18,610.00 | 62,120 |
| 2026-07-20 | 18,250.00 | 18,880.00 | 18,240.00 | 18,600.00 | 18,600.00 | 113,018 |
Page 1 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.