INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,379.59 | 219,618 |
| 2025-10-24 | 25,100.00 | 25,750.00 | 25,050.00 | 25,750.00 | 25,478.54 | 215,685 |
| 2025-10-23 | 24,900.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,538.55 | 97,569 |
| 2025-10-22 | 25,100.00 | 25,250.00 | 24,550.00 | 25,200.00 | 24,934.34 | 112,022 |
| 2025-10-21 | 25,500.00 | 25,800.00 | 24,900.00 | 25,000.00 | 24,736.45 | 187,823 |
| 2025-10-20 | 25,300.00 | 25,500.00 | 24,400.00 | 25,100.00 | 24,835.39 | 166,260 |
| 2025-10-17 | 24,950.00 | 25,850.00 | 24,850.00 | 25,000.00 | 24,736.45 | 260,764 |
| 2025-10-16 | 24,300.00 | 25,150.00 | 24,050.00 | 25,050.00 | 24,785.92 | 236,780 |
| 2025-10-15 | 24,100.00 | 24,400.00 | 24,000.00 | 24,300.00 | 24,043.83 | 126,864 |
| 2025-10-14 | 24,550.00 | 24,850.00 | 23,650.00 | 24,050.00 | 23,796.46 | 156,706 |
| 2025-10-13 | 23,550.00 | 24,450.00 | 23,550.00 | 24,400.00 | 24,142.77 | 123,693 |
| 2025-10-10 | 24,700.00 | 24,850.00 | 24,150.00 | 24,350.00 | 24,093.30 | 165,662 |
| 2025-10-02 | 24,450.00 | 24,550.00 | 24,100.00 | 24,200.00 | 23,944.88 | 138,804 |
| 2025-10-01 | 23,650.00 | 24,400.00 | 23,650.00 | 24,100.00 | 23,845.93 | 112,230 |
| 2025-09-30 | 23,500.00 | 24,050.00 | 23,250.00 | 23,600.00 | 23,351.20 | 111,550 |
| 2025-09-29 | 23,300.00 | 23,750.00 | 23,150.00 | 23,500.00 | 23,252.26 | 76,431 |
| 2025-09-26 | 23,900.00 | 23,900.00 | 23,000.00 | 23,150.00 | 22,905.95 | 142,174 |
| 2025-09-25 | 24,100.00 | 24,200.00 | 23,850.00 | 24,050.00 | 23,796.46 | 104,413 |
| 2025-09-24 | 24,600.00 | 24,650.00 | 23,800.00 | 24,300.00 | 24,043.83 | 163,545 |
| 2025-09-23 | 25,350.00 | 25,450.00 | 24,550.00 | 24,800.00 | 24,538.55 | 175,703 |
| 2025-09-22 | 24,650.00 | 25,800.00 | 24,650.00 | 25,200.00 | 24,934.34 | 277,525 |
| 2025-09-19 | 25,000.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,439.61 | 149,349 |
| 2025-09-18 | 24,900.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,439.61 | 137,599 |
| 2025-09-17 | 24,550.00 | 24,850.00 | 24,350.00 | 24,850.00 | 24,588.03 | 131,751 |
| 2025-09-16 | 24,350.00 | 25,150.00 | 24,200.00 | 24,950.00 | 24,686.97 | 256,655 |
| 2025-09-15 | 24,400.00 | 24,650.00 | 23,950.00 | 24,200.00 | 23,944.88 | 106,064 |
| 2025-09-12 | 24,600.00 | 24,800.00 | 24,100.00 | 24,300.00 | 24,043.83 | 174,695 |
| 2025-09-11 | 24,200.00 | 24,350.00 | 23,750.00 | 24,200.00 | 23,944.88 | 475,009 |
| 2025-09-10 | 24,150.00 | 24,250.00 | 23,750.00 | 23,950.00 | 23,697.52 | 122,066 |
| 2025-09-09 | 23,750.00 | 24,200.00 | 23,400.00 | 24,000.00 | 23,746.99 | 257,342 |
| 2025-09-08 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 23,252.26 | 96,642 |
| 2025-09-05 | 23,900.00 | 23,950.00 | 23,550.00 | 23,650.00 | 23,400.68 | 91,679 |
| 2025-09-04 | 24,100.00 | 24,200.00 | 23,600.00 | 23,700.00 | 23,450.15 | 93,750 |
| 2025-09-03 | 23,050.00 | 23,800.00 | 23,050.00 | 23,650.00 | 23,400.68 | 116,500 |
| 2025-09-02 | 23,200.00 | 23,350.00 | 22,850.00 | 23,100.00 | 22,856.48 | 191,579 |
| 2025-09-01 | 23,500.00 | 23,550.00 | 22,950.00 | 23,150.00 | 22,905.95 | 160,556 |
| 2025-08-29 | 24,200.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,549.10 | 148,192 |
| 2025-08-28 | 24,500.00 | 24,850.00 | 24,100.00 | 24,200.00 | 23,944.88 | 173,901 |
| 2025-08-27 | 24,450.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,390.14 | 159,995 |
| 2025-08-26 | 23,950.00 | 24,650.00 | 23,850.00 | 24,400.00 | 24,142.77 | 179,453 |
| 2025-08-25 | 23,400.00 | 24,350.00 | 23,400.00 | 24,100.00 | 23,845.93 | 171,034 |
| 2025-08-22 | 23,200.00 | 23,400.00 | 23,000.00 | 23,050.00 | 22,807.00 | 95,144 |
| 2025-08-21 | 23,450.00 | 23,500.00 | 23,100.00 | 23,200.00 | 22,955.42 | 123,464 |
| 2025-08-20 | 23,700.00 | 23,950.00 | 22,950.00 | 23,300.00 | 23,054.37 | 295,852 |
| 2025-08-19 | 25,200.00 | 25,250.00 | 24,150.00 | 24,350.00 | 24,093.30 | 246,520 |
| 2025-08-18 | 26,050.00 | 26,100.00 | 24,950.00 | 24,950.00 | 24,686.97 | 258,672 |
| 2025-08-14 | 26,900.00 | 27,050.00 | 25,900.00 | 26,050.00 | 25,775.38 | 388,609 |
| 2025-08-13 | 25,250.00 | 27,700.00 | 24,400.00 | 26,850.00 | 26,566.94 | 1,567,977 |
| 2025-08-12 | 25,350.00 | 25,500.00 | 24,900.00 | 24,900.00 | 24,637.50 | 201,614 |
| 2025-08-11 | 24,700.00 | 25,650.00 | 24,500.00 | 25,600.00 | 25,330.12 | 300,893 |
| 2025-08-08 | 24,650.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,291.19 | 255,936 |
| 2025-08-07 | 24,950.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,241.72 | 212,508 |
| 2025-08-06 | 24,950.00 | 25,050.00 | 24,550.00 | 24,650.00 | 24,390.14 | 228,381 |
| 2025-08-05 | 25,900.00 | 25,900.00 | 24,250.00 | 24,600.00 | 24,340.66 | 651,018 |
| 2025-08-04 | 26,000.00 | 26,350.00 | 25,800.00 | 26,150.00 | 25,874.32 | 126,613 |
| 2025-08-01 | 26,600.00 | 26,650.00 | 25,900.00 | 26,100.00 | 25,824.85 | 281,355 |
| 2025-07-31 | 27,850.00 | 28,300.00 | 26,850.00 | 27,150.00 | 26,863.78 | 274,364 |
| 2025-07-30 | 27,200.00 | 27,700.00 | 26,750.00 | 27,050.00 | 26,764.83 | 243,574 |
| 2025-07-29 | 27,150.00 | 27,500.00 | 26,450.00 | 27,050.00 | 26,764.83 | 295,408 |
| 2025-07-28 | 28,300.00 | 28,575.00 | 27,200.00 | 27,400.00 | 27,111.14 | 327,978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.