INNOX Advanced Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24,550.00 | 24,550.00 | 24,100.00 | 24,200.00 | 23,540.99 | 59,577 |
| 2024-10-29 | 23,600.00 | 24,550.00 | 23,550.00 | 24,550.00 | 23,881.46 | 178,794 |
| 2024-10-28 | 22,950.00 | 23,800.00 | 22,850.00 | 23,550.00 | 22,908.69 | 96,000 |
| 2024-10-25 | 23,300.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,276.39 | 71,597 |
| 2024-10-24 | 23,200.00 | 23,600.00 | 23,050.00 | 23,100.00 | 22,470.95 | 61,452 |
| 2024-10-23 | 23,150.00 | 23,750.00 | 22,800.00 | 23,550.00 | 22,908.69 | 77,974 |
| 2024-10-22 | 23,600.00 | 23,800.00 | 22,950.00 | 23,000.00 | 22,373.67 | 147,520 |
| 2024-10-21 | 23,600.00 | 24,150.00 | 23,350.00 | 23,800.00 | 23,151.88 | 108,416 |
| 2024-10-18 | 24,850.00 | 24,850.00 | 23,300.00 | 23,500.00 | 22,860.05 | 287,193 |
| 2024-10-17 | 25,000.00 | 25,000.00 | 24,450.00 | 24,700.00 | 24,027.37 | 83,180 |
| 2024-10-16 | 24,900.00 | 25,000.00 | 24,400.00 | 24,700.00 | 24,027.37 | 157,326 |
| 2024-10-15 | 25,450.00 | 25,650.00 | 25,050.00 | 25,200.00 | 24,513.76 | 120,848 |
| 2024-10-14 | 25,400.00 | 25,900.00 | 25,000.00 | 25,250.00 | 24,562.40 | 175,741 |
| 2024-10-11 | 25,450.00 | 25,850.00 | 25,450.00 | 25,500.00 | 24,805.59 | 183,536 |
| 2024-10-10 | 25,850.00 | 25,950.00 | 25,350.00 | 25,550.00 | 24,854.23 | 155,305 |
| 2024-10-08 | 26,150.00 | 26,300.00 | 25,500.00 | 25,600.00 | 24,902.87 | 180,468 |
| 2024-10-07 | 26,600.00 | 26,700.00 | 26,000.00 | 26,350.00 | 25,632.44 | 209,093 |
| 2024-10-04 | 27,150.00 | 27,150.00 | 26,550.00 | 26,600.00 | 25,875.63 | 114,842 |
| 2024-10-02 | 26,500.00 | 27,400.00 | 26,300.00 | 27,050.00 | 26,313.38 | 84,879 |
| 2024-09-30 | 27,500.00 | 27,500.00 | 26,850.00 | 27,250.00 | 26,507.93 | 142,164 |
| 2024-09-27 | 28,150.00 | 28,200.00 | 27,250.00 | 27,350.00 | 26,605.21 | 215,791 |
| 2024-09-26 | 27,500.00 | 28,400.00 | 27,400.00 | 28,250.00 | 27,480.70 | 174,079 |
| 2024-09-25 | 27,300.00 | 27,650.00 | 26,800.00 | 27,100.00 | 26,362.02 | 133,891 |
| 2024-09-24 | 26,350.00 | 26,750.00 | 26,200.00 | 26,700.00 | 25,972.91 | 105,841 |
| 2024-09-23 | 25,600.00 | 26,500.00 | 25,400.00 | 26,200.00 | 25,486.53 | 75,671 |
| 2024-09-20 | 26,500.00 | 26,550.00 | 25,600.00 | 25,600.00 | 24,902.87 | 105,630 |
| 2024-09-19 | 26,550.00 | 26,700.00 | 25,250.00 | 26,000.00 | 25,291.97 | 133,356 |
| 2024-09-13 | 26,500.00 | 26,550.00 | 26,050.00 | 26,400.00 | 25,681.08 | 88,690 |
| 2024-09-12 | 25,950.00 | 26,600.00 | 25,950.00 | 26,400.00 | 25,681.08 | 126,838 |
| 2024-09-11 | 25,950.00 | 26,100.00 | 25,400.00 | 25,550.00 | 24,854.23 | 117,439 |
| 2024-09-10 | 26,550.00 | 26,600.00 | 25,350.00 | 25,850.00 | 25,146.06 | 148,562 |
| 2024-09-09 | 25,400.00 | 26,700.00 | 25,200.00 | 26,350.00 | 25,632.44 | 101,542 |
| 2024-09-06 | 27,000.00 | 27,450.00 | 26,100.00 | 26,100.00 | 25,389.25 | 168,381 |
| 2024-09-05 | 26,800.00 | 27,850.00 | 26,800.00 | 27,050.00 | 26,313.38 | 167,026 |
| 2024-09-04 | 27,050.00 | 27,350.00 | 26,500.00 | 26,800.00 | 26,070.19 | 180,136 |
| 2024-09-03 | 28,600.00 | 28,650.00 | 27,800.00 | 27,950.00 | 27,188.87 | 97,633 |
| 2024-09-02 | 28,950.00 | 28,950.00 | 28,200.00 | 28,600.00 | 27,821.17 | 148,457 |
| 2024-08-30 | 27,000.00 | 29,300.00 | 27,000.00 | 29,000.00 | 28,210.28 | 227,394 |
| 2024-08-29 | 27,000.00 | 27,250.00 | 26,700.00 | 27,000.00 | 26,264.74 | 134,221 |
| 2024-08-28 | 27,500.00 | 27,750.00 | 26,900.00 | 27,550.00 | 26,799.76 | 148,934 |
| 2024-08-27 | 28,050.00 | 28,650.00 | 27,300.00 | 27,600.00 | 26,848.40 | 121,929 |
| 2024-08-26 | 28,000.00 | 28,150.00 | 27,350.00 | 28,000.00 | 27,237.51 | 83,694 |
| 2024-08-23 | 27,800.00 | 27,950.00 | 27,200.00 | 27,800.00 | 27,042.96 | 147,021 |
| 2024-08-22 | 28,750.00 | 28,850.00 | 28,000.00 | 28,200.00 | 27,432.06 | 133,481 |
| 2024-08-21 | 28,250.00 | 28,850.00 | 28,250.00 | 28,750.00 | 27,967.09 | 97,808 |
| 2024-08-20 | 28,000.00 | 28,750.00 | 27,950.00 | 28,650.00 | 27,869.81 | 110,311 |
| 2024-08-19 | 28,950.00 | 28,950.00 | 27,750.00 | 27,850.00 | 27,091.59 | 138,492 |
| 2024-08-16 | 28,800.00 | 28,950.00 | 28,400.00 | 28,750.00 | 27,967.09 | 126,071 |
| 2024-08-14 | 28,150.00 | 28,400.00 | 27,850.00 | 28,350.00 | 27,577.98 | 127,989 |
| 2024-08-13 | 27,900.00 | 28,100.00 | 27,200.00 | 27,700.00 | 26,945.68 | 176,989 |
| 2024-08-12 | 27,000.00 | 28,050.00 | 27,000.00 | 27,900.00 | 27,140.23 | 157,260 |
| 2024-08-09 | 27,350.00 | 27,850.00 | 26,950.00 | 27,200.00 | 26,459.29 | 174,109 |
| 2024-08-08 | 26,600.00 | 26,850.00 | 25,800.00 | 26,550.00 | 25,827.00 | 223,544 |
| 2024-08-07 | 26,150.00 | 27,450.00 | 26,000.00 | 27,250.00 | 26,507.93 | 183,671 |
| 2024-08-06 | 25,700.00 | 27,200.00 | 25,700.00 | 26,550.00 | 25,827.00 | 322,866 |
| 2024-08-05 | 28,150.00 | 28,700.00 | 24,500.00 | 25,200.00 | 24,513.76 | 527,825 |
| 2024-08-02 | 29,550.00 | 30,000.00 | 28,700.00 | 28,800.00 | 28,015.72 | 312,296 |
| 2024-08-01 | 30,500.00 | 30,700.00 | 30,000.00 | 30,500.00 | 29,669.43 | 86,512 |
| 2024-07-31 | 30,300.00 | 30,450.00 | 29,400.00 | 30,050.00 | 29,231.68 | 295,717 |
| 2024-07-30 | 30,900.00 | 31,100.00 | 30,250.00 | 30,500.00 | 29,669.43 | 171,158 |
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.