INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 27,450.00 | 28,400.00 | 27,100.00 | 27,750.00 | 27,457.45 | 258,665 |
| 2025-01-23 | 27,200.00 | 28,050.00 | 27,000.00 | 27,450.00 | 27,160.62 | 171,258 |
| 2025-01-22 | 27,150.00 | 27,800.00 | 26,450.00 | 27,450.00 | 27,160.62 | 273,091 |
| 2025-01-21 | 27,350.00 | 27,900.00 | 26,600.00 | 27,100.00 | 26,814.31 | 246,053 |
| 2025-01-20 | 27,700.00 | 28,000.00 | 27,150.00 | 27,700.00 | 27,407.98 | 158,725 |
| 2025-01-17 | 27,800.00 | 28,450.00 | 27,100.00 | 27,500.00 | 27,210.09 | 357,128 |
| 2025-01-16 | 26,650.00 | 28,400.00 | 26,450.00 | 28,100.00 | 27,803.77 | 782,825 |
| 2025-01-15 | 25,850.00 | 26,800.00 | 25,650.00 | 26,250.00 | 25,973.27 | 559,765 |
| 2025-01-14 | 24,350.00 | 26,400.00 | 24,350.00 | 26,000.00 | 25,725.90 | 978,232 |
| 2025-01-13 | 24,500.00 | 24,950.00 | 24,000.00 | 24,100.00 | 23,845.93 | 416,937 |
| 2025-01-10 | 23,500.00 | 24,950.00 | 23,350.00 | 24,800.00 | 24,538.55 | 452,213 |
| 2025-01-09 | 23,700.00 | 23,900.00 | 22,950.00 | 23,500.00 | 23,252.26 | 314,350 |
| 2025-01-08 | 21,650.00 | 23,750.00 | 21,650.00 | 23,250.00 | 23,004.89 | 397,536 |
| 2025-01-07 | 21,500.00 | 22,100.00 | 21,100.00 | 21,750.00 | 21,520.71 | 246,772 |
| 2025-01-06 | 20,650.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,075.45 | 129,391 |
| 2025-01-03 | 19,580.00 | 21,050.00 | 19,440.00 | 20,650.00 | 20,432.30 | 114,783 |
| 2025-01-02 | 19,900.00 | 20,250.00 | 19,410.00 | 19,590.00 | 19,383.48 | 130,048 |
| 2024-12-30 | 19,950.00 | 20,200.00 | 19,790.00 | 20,100.00 | 19,888.10 | 41,638 |
| 2024-12-27 | 20,450.00 | 21,500.00 | 19,950.00 | 20,100.00 | 19,888.10 | 71,578 |
| 2024-12-26 | 21,350.00 | 21,400.00 | 20,650.00 | 20,750.00 | 20,184.94 | 52,370 |
| 2024-12-24 | 21,050.00 | 21,350.00 | 21,000.00 | 21,200.00 | 20,622.69 | 54,688 |
| 2024-12-23 | 20,800.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,330.86 | 58,878 |
| 2024-12-20 | 21,050.00 | 21,150.00 | 20,400.00 | 20,650.00 | 20,087.66 | 94,028 |
| 2024-12-19 | 21,200.00 | 21,550.00 | 21,050.00 | 21,050.00 | 20,476.77 | 86,809 |
| 2024-12-18 | 21,250.00 | 21,800.00 | 21,050.00 | 21,650.00 | 21,060.43 | 88,304 |
| 2024-12-17 | 21,100.00 | 21,450.00 | 20,800.00 | 21,250.00 | 20,671.32 | 97,851 |
| 2024-12-16 | 20,650.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,330.86 | 76,932 |
| 2024-12-13 | 20,600.00 | 20,950.00 | 20,300.00 | 20,550.00 | 19,990.39 | 108,672 |
| 2024-12-12 | 20,300.00 | 20,650.00 | 19,870.00 | 20,300.00 | 19,747.19 | 179,906 |
| 2024-12-11 | 19,230.00 | 20,400.00 | 19,230.00 | 20,050.00 | 19,504.00 | 102,373 |
| 2024-12-10 | 18,200.00 | 19,470.00 | 18,200.00 | 19,280.00 | 18,754.97 | 145,723 |
| 2024-12-09 | 19,800.00 | 19,980.00 | 18,240.00 | 18,240.00 | 17,743.29 | 208,425 |
| 2024-12-06 | 20,400.00 | 20,450.00 | 19,610.00 | 20,050.00 | 19,504.00 | 167,962 |
| 2024-12-05 | 20,550.00 | 20,650.00 | 20,100.00 | 20,400.00 | 19,844.47 | 97,962 |
| 2024-12-04 | 20,750.00 | 20,950.00 | 20,300.00 | 20,550.00 | 19,990.39 | 132,226 |
| 2024-12-03 | 21,000.00 | 21,400.00 | 20,900.00 | 21,100.00 | 20,525.41 | 77,008 |
| 2024-12-02 | 21,650.00 | 21,700.00 | 20,700.00 | 20,900.00 | 20,330.86 | 76,016 |
| 2024-11-29 | 22,300.00 | 22,300.00 | 21,250.00 | 21,450.00 | 20,865.88 | 109,155 |
| 2024-11-28 | 22,400.00 | 22,450.00 | 22,050.00 | 22,250.00 | 21,644.09 | 49,881 |
| 2024-11-27 | 22,450.00 | 22,550.00 | 21,950.00 | 22,200.00 | 21,595.45 | 74,130 |
| 2024-11-26 | 22,000.00 | 22,700.00 | 21,850.00 | 22,650.00 | 22,033.20 | 105,289 |
| 2024-11-25 | 22,600.00 | 23,050.00 | 21,900.00 | 21,900.00 | 21,303.62 | 371,576 |
| 2024-11-22 | 22,300.00 | 23,150.00 | 22,300.00 | 22,550.00 | 21,935.92 | 102,615 |
| 2024-11-21 | 21,700.00 | 22,400.00 | 21,700.00 | 22,250.00 | 21,644.09 | 100,536 |
| 2024-11-20 | 22,300.00 | 22,300.00 | 21,650.00 | 21,800.00 | 21,206.35 | 88,910 |
| 2024-11-19 | 22,050.00 | 22,250.00 | 21,750.00 | 22,150.00 | 21,546.82 | 67,433 |
| 2024-11-18 | 21,400.00 | 22,150.00 | 21,300.00 | 22,100.00 | 21,498.18 | 94,116 |
| 2024-11-15 | 20,850.00 | 23,850.00 | 20,750.00 | 21,400.00 | 20,817.24 | 735,302 |
| 2024-11-14 | 21,250.00 | 21,600.00 | 20,550.00 | 20,900.00 | 20,330.86 | 221,858 |
| 2024-11-13 | 21,400.00 | 21,850.00 | 21,250.00 | 21,250.00 | 20,671.32 | 122,076 |
| 2024-11-12 | 22,250.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,109.07 | 172,986 |
| 2024-11-11 | 23,500.00 | 23,600.00 | 22,550.00 | 22,600.00 | 21,984.56 | 140,739 |
| 2024-11-08 | 23,850.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,054.61 | 69,476 |
| 2024-11-07 | 24,200.00 | 24,350.00 | 23,500.00 | 23,550.00 | 22,908.69 | 107,069 |
| 2024-11-06 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 23,735.54 | 83,216 |
| 2024-11-05 | 24,850.00 | 25,050.00 | 24,650.00 | 24,800.00 | 24,124.65 | 38,400 |
| 2024-11-04 | 24,650.00 | 25,000.00 | 24,400.00 | 24,900.00 | 24,221.93 | 88,531 |
| 2024-11-01 | 24,500.00 | 24,850.00 | 24,100.00 | 24,650.00 | 23,978.74 | 54,753 |
| 2024-10-31 | 23,850.00 | 24,700.00 | 23,550.00 | 24,650.00 | 23,978.74 | 85,384 |
| 2024-10-30 | 24,550.00 | 24,550.00 | 24,100.00 | 24,200.00 | 23,540.99 | 59,577 |
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.