INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23,450.00 | 23,550.00 | 23,250.00 | 23,350.00 | 23,103.84 | 61,208 |
| 2025-04-24 | 23,100.00 | 23,250.00 | 22,750.00 | 23,150.00 | 22,905.95 | 79,002 |
| 2025-04-23 | 22,800.00 | 23,150.00 | 22,550.00 | 23,000.00 | 22,757.53 | 66,521 |
| 2025-04-22 | 22,000.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,114.38 | 62,635 |
| 2025-04-21 | 22,250.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,015.44 | 62,691 |
| 2025-04-18 | 22,150.00 | 22,400.00 | 21,750.00 | 22,300.00 | 22,064.91 | 45,326 |
| 2025-04-17 | 21,800.00 | 22,250.00 | 21,800.00 | 22,150.00 | 21,916.49 | 99,525 |
| 2025-04-16 | 22,450.00 | 22,550.00 | 21,900.00 | 22,050.00 | 21,817.55 | 92,252 |
| 2025-04-15 | 22,650.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,460.69 | 130,469 |
| 2025-04-14 | 21,650.00 | 22,800.00 | 21,600.00 | 22,550.00 | 22,312.27 | 162,712 |
| 2025-04-11 | 20,500.00 | 21,300.00 | 20,350.00 | 21,100.00 | 20,877.56 | 126,989 |
| 2025-04-10 | 21,300.00 | 21,300.00 | 20,400.00 | 21,000.00 | 20,778.61 | 171,230 |
| 2025-04-09 | 19,960.00 | 20,100.00 | 19,520.00 | 19,750.00 | 19,541.79 | 155,493 |
| 2025-04-08 | 20,400.00 | 20,600.00 | 19,980.00 | 20,100.00 | 19,888.10 | 139,849 |
| 2025-04-07 | 20,600.00 | 20,850.00 | 19,860.00 | 19,930.00 | 19,719.89 | 177,277 |
| 2025-04-04 | 21,650.00 | 22,250.00 | 21,000.00 | 21,700.00 | 21,471.23 | 251,361 |
| 2025-04-03 | 21,350.00 | 22,100.00 | 21,250.00 | 22,100.00 | 21,867.02 | 121,336 |
| 2025-04-02 | 22,500.00 | 22,600.00 | 21,950.00 | 22,150.00 | 21,916.49 | 80,049 |
| 2025-04-01 | 22,550.00 | 22,850.00 | 22,050.00 | 22,400.00 | 22,163.86 | 178,688 |
| 2025-03-31 | 22,500.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,163.86 | 117,159 |
| 2025-03-28 | 23,350.00 | 23,350.00 | 22,800.00 | 23,000.00 | 22,757.53 | 97,388 |
| 2025-03-27 | 23,550.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,103.84 | 73,096 |
| 2025-03-26 | 23,850.00 | 24,100.00 | 23,450.00 | 23,950.00 | 23,697.52 | 131,830 |
| 2025-03-25 | 24,750.00 | 25,050.00 | 23,750.00 | 23,950.00 | 23,697.52 | 189,135 |
| 2025-03-24 | 25,600.00 | 25,600.00 | 24,600.00 | 24,650.00 | 24,390.14 | 108,344 |
| 2025-03-21 | 25,200.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,330.12 | 174,322 |
| 2025-03-20 | 24,950.00 | 25,300.00 | 24,450.00 | 24,900.00 | 24,637.50 | 143,410 |
| 2025-03-19 | 24,600.00 | 24,900.00 | 24,500.00 | 24,650.00 | 24,390.14 | 156,255 |
| 2025-03-18 | 25,100.00 | 25,100.00 | 24,050.00 | 24,600.00 | 24,340.66 | 246,759 |
| 2025-03-17 | 25,600.00 | 25,750.00 | 24,800.00 | 24,950.00 | 24,686.97 | 142,461 |
| 2025-03-14 | 24,800.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,033.28 | 172,396 |
| 2025-03-13 | 25,200.00 | 25,500.00 | 24,800.00 | 24,800.00 | 24,538.55 | 170,343 |
| 2025-03-12 | 25,450.00 | 25,700.00 | 24,950.00 | 25,000.00 | 24,736.45 | 180,931 |
| 2025-03-11 | 25,100.00 | 25,600.00 | 24,850.00 | 25,550.00 | 25,280.65 | 131,435 |
| 2025-03-10 | 25,750.00 | 26,300.00 | 25,550.00 | 26,150.00 | 25,874.32 | 62,100 |
| 2025-03-07 | 25,400.00 | 26,550.00 | 25,350.00 | 25,950.00 | 25,676.43 | 108,111 |
| 2025-03-06 | 27,300.00 | 27,300.00 | 25,700.00 | 25,800.00 | 25,528.01 | 271,628 |
| 2025-03-05 | 28,350.00 | 28,400.00 | 27,100.00 | 27,200.00 | 26,913.25 | 178,992 |
| 2025-03-04 | 28,050.00 | 28,450.00 | 26,850.00 | 28,150.00 | 27,853.24 | 163,671 |
| 2025-02-28 | 28,200.00 | 29,100.00 | 27,500.00 | 28,350.00 | 28,051.13 | 254,974 |
| 2025-02-27 | 29,050.00 | 29,250.00 | 28,500.00 | 28,950.00 | 28,644.80 | 103,731 |
| 2025-02-26 | 28,500.00 | 29,300.00 | 28,050.00 | 28,950.00 | 28,644.80 | 132,625 |
| 2025-02-25 | 28,900.00 | 29,300.00 | 28,500.00 | 28,650.00 | 28,347.97 | 189,663 |
| 2025-02-24 | 27,900.00 | 28,750.00 | 27,650.00 | 28,650.00 | 28,347.97 | 208,492 |
| 2025-02-21 | 28,550.00 | 29,050.00 | 28,100.00 | 28,450.00 | 28,150.08 | 195,984 |
| 2025-02-20 | 29,400.00 | 29,500.00 | 28,550.00 | 28,550.00 | 28,249.02 | 263,789 |
| 2025-02-19 | 29,900.00 | 30,450.00 | 29,350.00 | 29,400.00 | 29,090.06 | 240,505 |
| 2025-02-18 | 30,000.00 | 30,050.00 | 29,100.00 | 29,700.00 | 29,386.90 | 243,278 |
| 2025-02-17 | 30,200.00 | 30,300.00 | 29,600.00 | 30,000.00 | 29,683.73 | 157,900 |
| 2025-02-14 | 30,050.00 | 30,400.00 | 29,600.00 | 30,300.00 | 29,980.57 | 147,508 |
| 2025-02-13 | 31,100.00 | 31,250.00 | 28,050.00 | 30,000.00 | 29,683.73 | 393,056 |
| 2025-02-12 | 31,500.00 | 31,600.00 | 30,400.00 | 31,100.00 | 30,772.14 | 237,602 |
| 2025-02-11 | 31,750.00 | 32,200.00 | 31,300.00 | 31,500.00 | 31,167.92 | 256,186 |
| 2025-02-10 | 30,150.00 | 31,900.00 | 29,500.00 | 31,700.00 | 31,365.81 | 542,913 |
| 2025-02-07 | 29,150.00 | 30,700.00 | 28,400.00 | 30,050.00 | 29,733.21 | 750,604 |
| 2025-02-06 | 26,800.00 | 29,400.00 | 26,600.00 | 29,200.00 | 28,892.17 | 923,701 |
| 2025-02-05 | 28,200.00 | 28,900.00 | 25,850.00 | 26,250.00 | 25,973.27 | 958,901 |
| 2025-02-04 | 26,650.00 | 28,250.00 | 26,200.00 | 28,100.00 | 27,803.77 | 523,013 |
| 2025-02-03 | 26,550.00 | 26,750.00 | 25,700.00 | 26,350.00 | 26,072.21 | 292,492 |
| 2025-01-31 | 27,700.00 | 28,700.00 | 26,750.00 | 27,100.00 | 26,814.31 | 219,759 |
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.