INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,200.00 | 6,420.00 | 6,160.00 | 6,350.00 | 5,538.86 | 32,000 |
| 2024-07-23 | 6,420.00 | 6,510.00 | 6,320.00 | 6,320.00 | 5,512.70 | 56,135 |
| 2024-07-22 | 6,610.00 | 6,610.00 | 6,270.00 | 6,420.00 | 5,599.92 | 81,582 |
| 2024-07-19 | 7,570.00 | 8,290.00 | 6,610.00 | 6,610.00 | 5,765.65 | 993,383 |
| 2024-07-18 | 6,260.00 | 7,970.00 | 5,750.00 | 7,200.00 | 6,280.29 | 2,843,248 |
| 2024-07-17 | 6,920.00 | 7,010.00 | 5,790.00 | 6,270.00 | 5,469.08 | 160,649 |
| 2024-07-16 | 7,000.00 | 7,040.00 | 6,900.00 | 6,970.00 | 6,079.67 | 16,951 |
| 2024-07-15 | 7,020.00 | 7,020.00 | 6,920.00 | 7,000.00 | 6,105.83 | 9,838 |
| 2024-07-12 | 6,950.00 | 7,040.00 | 6,900.00 | 7,020.00 | 6,123.28 | 11,816 |
| 2024-07-11 | 7,000.00 | 7,100.00 | 6,950.00 | 6,970.00 | 6,079.67 | 17,936 |
| 2024-07-10 | 7,080.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,149.45 | 10,411 |
| 2024-07-09 | 7,140.00 | 7,140.00 | 7,020.00 | 7,070.00 | 6,166.89 | 9,737 |
| 2024-07-08 | 6,990.00 | 7,100.00 | 6,900.00 | 7,100.00 | 6,193.06 | 12,932 |
| 2024-07-05 | 6,980.00 | 7,100.00 | 6,970.00 | 6,990.00 | 6,097.11 | 7,048 |
| 2024-07-04 | 7,060.00 | 7,060.00 | 6,900.00 | 7,050.00 | 6,149.45 | 21,342 |
| 2024-07-03 | 7,130.00 | 7,180.00 | 7,000.00 | 7,040.00 | 6,140.72 | 25,559 |
| 2024-07-02 | 7,350.00 | 7,390.00 | 7,060.00 | 7,140.00 | 6,227.95 | 37,473 |
| 2024-07-01 | 7,210.00 | 7,380.00 | 7,210.00 | 7,350.00 | 6,411.13 | 13,886 |
| 2024-06-28 | 7,260.00 | 7,300.00 | 7,230.00 | 7,300.00 | 6,367.51 | 10,052 |
| 2024-06-27 | 7,400.00 | 7,400.00 | 7,260.00 | 7,260.00 | 6,332.62 | 11,135 |
| 2024-06-26 | 7,320.00 | 7,460.00 | 7,240.00 | 7,350.00 | 6,411.13 | 15,101 |
| 2024-06-25 | 7,350.00 | 7,370.00 | 7,240.00 | 7,340.00 | 6,402.40 | 33,227 |
| 2024-06-24 | 7,530.00 | 7,660.00 | 7,300.00 | 7,370.00 | 6,428.57 | 38,264 |
| 2024-06-21 | 7,670.00 | 7,790.00 | 7,530.00 | 7,660.00 | 6,681.53 | 19,264 |
| 2024-06-20 | 7,890.00 | 7,890.00 | 7,690.00 | 7,720.00 | 6,733.86 | 13,096 |
| 2024-06-19 | 7,770.00 | 7,860.00 | 7,710.00 | 7,850.00 | 6,847.26 | 11,553 |
| 2024-06-18 | 8,010.00 | 8,010.00 | 7,780.00 | 7,860.00 | 6,855.98 | 24,895 |
| 2024-06-17 | 7,730.00 | 7,930.00 | 7,670.00 | 7,930.00 | 6,917.04 | 22,264 |
| 2024-06-14 | 7,760.00 | 7,780.00 | 7,600.00 | 7,730.00 | 6,742.59 | 17,702 |
| 2024-06-13 | 7,850.00 | 7,850.00 | 7,700.00 | 7,730.00 | 6,742.59 | 20,227 |
| 2024-06-12 | 7,670.00 | 7,780.00 | 7,670.00 | 7,720.00 | 6,733.86 | 20,197 |
| 2024-06-11 | 7,780.00 | 7,870.00 | 7,640.00 | 7,710.00 | 6,725.14 | 24,286 |
| 2024-06-10 | 7,940.00 | 7,970.00 | 7,780.00 | 7,830.00 | 6,829.81 | 23,804 |
| 2024-06-07 | 7,920.00 | 7,990.00 | 7,860.00 | 7,940.00 | 6,925.76 | 16,506 |
| 2024-06-05 | 8,140.00 | 8,140.00 | 7,910.00 | 7,910.00 | 6,899.59 | 24,326 |
| 2024-06-04 | 8,120.00 | 8,200.00 | 7,930.00 | 8,070.00 | 7,039.15 | 34,651 |
| 2024-06-03 | 8,030.00 | 8,190.00 | 7,900.00 | 8,120.00 | 7,082.77 | 46,105 |
| 2024-05-31 | 7,900.00 | 8,030.00 | 7,760.00 | 7,870.00 | 6,864.70 | 36,315 |
| 2024-05-30 | 7,930.00 | 8,060.00 | 7,860.00 | 7,990.00 | 6,969.37 | 36,614 |
| 2024-05-29 | 8,260.00 | 8,330.00 | 7,870.00 | 8,000.00 | 6,978.10 | 72,593 |
| 2024-05-28 | 8,110.00 | 8,250.00 | 8,020.00 | 8,250.00 | 7,196.16 | 39,773 |
| 2024-05-27 | 8,270.00 | 8,270.00 | 8,000.00 | 8,100.00 | 7,065.32 | 63,437 |
| 2024-05-24 | 8,190.00 | 8,240.00 | 8,010.00 | 8,180.00 | 7,135.10 | 54,373 |
| 2024-05-23 | 8,180.00 | 8,400.00 | 8,050.00 | 8,190.00 | 7,143.83 | 106,250 |
| 2024-05-22 | 8,020.00 | 8,390.00 | 8,020.00 | 8,200.00 | 7,152.55 | 154,936 |
| 2024-05-21 | 8,250.00 | 8,300.00 | 7,800.00 | 8,120.00 | 7,082.77 | 212,442 |
| 2024-05-20 | 8,240.00 | 8,490.00 | 8,010.00 | 8,330.00 | 7,265.94 | 416,605 |
| 2024-05-17 | 7,460.00 | 9,340.00 | 7,400.00 | 8,400.00 | 7,327.00 | 5,240,692 |
| 2024-05-16 | 7,450.00 | 7,600.00 | 7,400.00 | 7,460.00 | 6,507.07 | 27,306 |
| 2024-05-14 | 7,290.00 | 7,500.00 | 7,270.00 | 7,450.00 | 6,498.35 | 14,091 |
| 2024-05-13 | 7,440.00 | 7,460.00 | 7,300.00 | 7,360.00 | 6,419.85 | 11,931 |
| 2024-05-10 | 7,380.00 | 7,480.00 | 7,360.00 | 7,440.00 | 6,489.63 | 14,172 |
| 2024-05-09 | 7,460.00 | 8,190.00 | 7,350.00 | 7,400.00 | 6,454.74 | 209,937 |
| 2024-05-08 | 7,490.00 | 7,490.00 | 7,410.00 | 7,450.00 | 6,498.35 | 13,852 |
| 2024-05-07 | 7,400.00 | 7,490.00 | 7,310.00 | 7,440.00 | 6,489.63 | 13,494 |
| 2024-05-03 | 7,400.00 | 7,490.00 | 7,280.00 | 7,400.00 | 6,454.74 | 12,836 |
| 2024-05-02 | 7,330.00 | 7,440.00 | 7,200.00 | 7,400.00 | 6,454.74 | 27,318 |
| 2024-04-30 | 7,150.00 | 7,320.00 | 7,150.00 | 7,230.00 | 6,306.45 | 13,224 |
| 2024-04-29 | 7,030.00 | 7,190.00 | 7,030.00 | 7,150.00 | 6,236.67 | 13,984 |
| 2024-04-26 | 7,170.00 | 7,170.00 | 6,920.00 | 7,110.00 | 6,201.78 | 29,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 350.0000 KRW |
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.