INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 28,600.00 | 28,950.00 | 27,950.00 | 28,250.00 | 27,952.18 | 295,142 |
| 2025-07-24 | 28,200.00 | 29,300.00 | 27,550.00 | 29,000.00 | 28,694.28 | 650,099 |
| 2025-07-23 | 29,500.00 | 29,900.00 | 27,550.00 | 28,000.00 | 27,704.82 | 642,048 |
| 2025-07-22 | 29,350.00 | 29,700.00 | 28,600.00 | 29,100.00 | 28,793.22 | 789,823 |
| 2025-07-21 | 25,900.00 | 29,600.00 | 25,700.00 | 29,500.00 | 29,189.01 | 1,819,244 |
| 2025-07-18 | 25,250.00 | 25,250.00 | 24,750.00 | 24,900.00 | 24,637.50 | 102,990 |
| 2025-07-17 | 25,500.00 | 25,500.00 | 24,550.00 | 25,100.00 | 24,835.39 | 170,166 |
| 2025-07-16 | 25,100.00 | 25,500.00 | 24,550.00 | 25,050.00 | 24,785.92 | 263,188 |
| 2025-07-15 | 23,450.00 | 24,650.00 | 23,300.00 | 24,300.00 | 24,043.83 | 195,478 |
| 2025-07-14 | 23,650.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,252.26 | 94,724 |
| 2025-07-11 | 22,950.00 | 24,300.00 | 22,900.00 | 23,600.00 | 23,351.20 | 346,007 |
| 2025-07-10 | 22,800.00 | 23,175.00 | 22,750.00 | 22,800.00 | 22,559.64 | 67,259 |
| 2025-07-09 | 22,900.00 | 22,950.00 | 22,600.00 | 22,700.00 | 22,460.69 | 45,310 |
| 2025-07-08 | 22,700.00 | 22,900.00 | 22,400.00 | 22,750.00 | 22,510.17 | 81,440 |
| 2025-07-07 | 23,200.00 | 23,250.00 | 22,750.00 | 22,800.00 | 22,559.64 | 82,414 |
| 2025-07-04 | 23,700.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,004.89 | 71,255 |
| 2025-07-03 | 22,850.00 | 23,750.00 | 22,700.00 | 23,750.00 | 23,499.62 | 153,952 |
| 2025-07-02 | 22,700.00 | 22,800.00 | 22,200.00 | 22,700.00 | 22,460.69 | 109,679 |
| 2025-07-01 | 22,700.00 | 23,150.00 | 22,600.00 | 22,800.00 | 22,559.64 | 104,751 |
| 2025-06-30 | 22,950.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,411.22 | 74,207 |
| 2025-06-27 | 23,400.00 | 23,400.00 | 22,650.00 | 22,900.00 | 22,658.58 | 92,940 |
| 2025-06-26 | 23,850.00 | 23,900.00 | 23,000.00 | 23,400.00 | 23,153.31 | 90,385 |
| 2025-06-25 | 23,700.00 | 24,000.00 | 23,275.00 | 23,700.00 | 23,450.15 | 118,919 |
| 2025-06-24 | 22,900.00 | 23,600.00 | 22,850.00 | 23,400.00 | 23,153.31 | 166,314 |
| 2025-06-23 | 22,800.00 | 22,800.00 | 22,150.00 | 22,500.00 | 22,262.80 | 98,113 |
| 2025-06-20 | 22,900.00 | 23,250.00 | 22,800.00 | 23,250.00 | 23,004.89 | 88,775 |
| 2025-06-19 | 23,300.00 | 23,350.00 | 22,750.00 | 23,050.00 | 22,807.00 | 73,518 |
| 2025-06-18 | 22,500.00 | 23,300.00 | 22,500.00 | 23,150.00 | 22,905.95 | 83,711 |
| 2025-06-17 | 22,450.00 | 23,650.00 | 22,350.00 | 22,700.00 | 22,460.69 | 140,182 |
| 2025-06-16 | 22,400.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,114.38 | 87,425 |
| 2025-06-13 | 23,450.00 | 23,550.00 | 22,050.00 | 22,350.00 | 22,114.38 | 214,775 |
| 2025-06-12 | 23,600.00 | 23,900.00 | 23,350.00 | 23,450.00 | 23,202.79 | 180,192 |
| 2025-06-11 | 23,100.00 | 23,750.00 | 23,100.00 | 23,550.00 | 23,301.73 | 116,810 |
| 2025-06-10 | 22,900.00 | 23,200.00 | 22,650.00 | 22,950.00 | 22,708.06 | 88,344 |
| 2025-06-09 | 23,000.00 | 23,050.00 | 22,550.00 | 22,800.00 | 22,559.64 | 77,622 |
| 2025-06-05 | 22,300.00 | 23,250.00 | 22,150.00 | 22,600.00 | 22,361.75 | 114,144 |
| 2025-06-04 | 22,100.00 | 22,550.00 | 22,000.00 | 22,250.00 | 22,015.44 | 90,288 |
| 2025-06-02 | 22,450.00 | 22,650.00 | 21,550.00 | 21,650.00 | 21,421.76 | 146,886 |
| 2025-05-30 | 23,100.00 | 23,250.00 | 22,500.00 | 22,600.00 | 22,361.75 | 68,239 |
| 2025-05-29 | 23,500.00 | 23,550.00 | 23,100.00 | 23,350.00 | 23,103.84 | 48,543 |
| 2025-05-28 | 22,900.00 | 23,400.00 | 22,900.00 | 23,250.00 | 23,004.89 | 65,376 |
| 2025-05-27 | 22,800.00 | 23,300.00 | 22,400.00 | 22,800.00 | 22,559.64 | 60,381 |
| 2025-05-26 | 22,700.00 | 23,300.00 | 22,550.00 | 22,900.00 | 22,658.58 | 38,298 |
| 2025-05-23 | 23,000.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,609.11 | 33,042 |
| 2025-05-22 | 23,050.00 | 23,300.00 | 22,850.00 | 23,050.00 | 22,807.00 | 33,747 |
| 2025-05-21 | 22,850.00 | 23,650.00 | 22,750.00 | 23,350.00 | 23,103.84 | 82,753 |
| 2025-05-20 | 22,850.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,658.58 | 48,442 |
| 2025-05-19 | 22,900.00 | 23,100.00 | 22,300.00 | 22,550.00 | 22,312.27 | 107,845 |
| 2025-05-16 | 23,750.00 | 23,750.00 | 23,050.00 | 23,350.00 | 23,103.84 | 49,979 |
| 2025-05-15 | 24,100.00 | 24,300.00 | 23,650.00 | 23,750.00 | 23,499.62 | 39,783 |
| 2025-05-14 | 24,250.00 | 24,600.00 | 24,050.00 | 24,300.00 | 24,043.83 | 39,692 |
| 2025-05-13 | 24,700.00 | 24,750.00 | 24,000.00 | 24,100.00 | 23,845.93 | 80,886 |
| 2025-05-12 | 24,100.00 | 24,450.00 | 23,800.00 | 24,450.00 | 24,192.24 | 69,821 |
| 2025-05-09 | 23,850.00 | 23,950.00 | 23,550.00 | 23,850.00 | 23,598.57 | 59,878 |
| 2025-05-08 | 23,750.00 | 23,900.00 | 23,450.00 | 23,750.00 | 23,499.62 | 60,987 |
| 2025-05-07 | 23,000.00 | 23,800.00 | 22,750.00 | 23,550.00 | 23,301.73 | 89,259 |
| 2025-05-02 | 22,700.00 | 23,050.00 | 22,550.00 | 22,800.00 | 22,559.64 | 120,966 |
| 2025-04-30 | 23,250.00 | 23,300.00 | 22,700.00 | 22,850.00 | 22,609.11 | 69,431 |
| 2025-04-29 | 23,400.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,153.31 | 83,281 |
| 2025-04-28 | 23,350.00 | 23,500.00 | 23,100.00 | 23,200.00 | 22,955.42 | 55,859 |
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.