INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,150.00 | 7,150.00 | 7,030.00 | 7,090.00 | 6,184.34 | 18,369 |
| 2024-04-24 | 7,010.00 | 7,190.00 | 7,000.00 | 7,100.00 | 6,193.06 | 17,398 |
| 2024-04-23 | 7,020.00 | 7,140.00 | 7,010.00 | 7,010.00 | 6,114.56 | 20,715 |
| 2024-04-22 | 7,020.00 | 7,180.00 | 7,020.00 | 7,060.00 | 6,158.17 | 18,891 |
| 2024-04-19 | 7,240.00 | 7,340.00 | 7,000.00 | 7,100.00 | 6,193.06 | 45,202 |
| 2024-04-18 | 7,090.00 | 7,730.00 | 7,050.00 | 7,270.00 | 6,341.35 | 171,135 |
| 2024-04-17 | 6,920.00 | 8,430.00 | 6,920.00 | 7,090.00 | 6,184.34 | 1,779,721 |
| 2024-04-16 | 7,010.00 | 7,150.00 | 6,910.00 | 6,960.00 | 6,070.94 | 16,000 |
| 2024-04-15 | 7,020.00 | 7,020.00 | 6,860.00 | 7,010.00 | 6,114.56 | 16,319 |
| 2024-04-12 | 7,010.00 | 7,110.00 | 6,940.00 | 7,000.00 | 6,105.83 | 15,366 |
| 2024-04-11 | 7,060.00 | 7,140.00 | 6,930.00 | 7,070.00 | 6,166.89 | 9,616 |
| 2024-04-09 | 7,070.00 | 7,230.00 | 6,980.00 | 7,060.00 | 6,158.17 | 20,870 |
| 2024-04-08 | 7,290.00 | 7,300.00 | 7,050.00 | 7,150.00 | 6,236.67 | 34,341 |
| 2024-04-05 | 7,430.00 | 7,450.00 | 7,160.00 | 7,290.00 | 6,358.79 | 30,716 |
| 2024-04-04 | 7,440.00 | 7,590.00 | 7,430.00 | 7,510.00 | 6,550.69 | 16,836 |
| 2024-04-03 | 7,440.00 | 7,510.00 | 7,340.00 | 7,500.00 | 6,541.97 | 15,640 |
| 2024-04-02 | 7,660.00 | 7,710.00 | 7,430.00 | 7,490.00 | 6,533.24 | 46,923 |
| 2024-04-01 | 7,760.00 | 7,870.00 | 7,590.00 | 7,700.00 | 6,716.42 | 44,513 |
| 2024-03-29 | 7,960.00 | 8,020.00 | 7,680.00 | 7,800.00 | 6,803.64 | 100,943 |
| 2024-03-28 | 7,880.00 | 8,660.00 | 7,670.00 | 7,960.00 | 6,943.21 | 497,822 |
| 2024-03-27 | 7,060.00 | 8,820.00 | 7,030.00 | 8,040.00 | 7,012.99 | 3,188,262 |
| 2024-03-26 | 7,140.00 | 7,160.00 | 6,990.00 | 7,060.00 | 6,158.17 | 26,406 |
| 2024-03-25 | 7,160.00 | 7,440.00 | 7,150.00 | 7,160.00 | 6,245.40 | 16,566 |
| 2024-03-22 | 7,200.00 | 7,320.00 | 7,080.00 | 7,160.00 | 6,245.40 | 20,011 |
| 2024-03-21 | 6,970.00 | 7,170.00 | 6,940.00 | 7,120.00 | 6,210.51 | 15,579 |
| 2024-03-20 | 7,040.00 | 7,090.00 | 6,920.00 | 6,940.00 | 6,053.50 | 10,818 |
| 2024-03-19 | 6,920.00 | 7,500.00 | 6,740.00 | 7,000.00 | 6,105.83 | 33,030 |
| 2024-03-18 | 6,970.00 | 7,000.00 | 6,890.00 | 6,920.00 | 6,036.05 | 10,866 |
| 2024-03-15 | 7,010.00 | 7,010.00 | 6,870.00 | 6,970.00 | 6,079.67 | 10,536 |
| 2024-03-14 | 7,160.00 | 7,160.00 | 6,980.00 | 6,990.00 | 6,097.11 | 13,798 |
| 2024-03-13 | 7,060.00 | 7,180.00 | 6,980.00 | 7,180.00 | 6,262.84 | 21,569 |
| 2024-03-12 | 7,190.00 | 7,190.00 | 7,050.00 | 7,050.00 | 6,149.45 | 21,723 |
| 2024-03-11 | 7,200.00 | 7,330.00 | 7,110.00 | 7,160.00 | 6,245.40 | 16,113 |
| 2024-03-08 | 7,090.00 | 7,380.00 | 6,820.00 | 7,290.00 | 6,358.79 | 28,711 |
| 2024-03-07 | 7,300.00 | 7,340.00 | 7,060.00 | 7,060.00 | 6,158.17 | 25,252 |
| 2024-03-06 | 7,500.00 | 7,570.00 | 7,300.00 | 7,300.00 | 6,367.51 | 18,597 |
| 2024-03-05 | 7,250.00 | 7,550.00 | 7,250.00 | 7,500.00 | 6,541.97 | 37,770 |
| 2024-03-04 | 7,520.00 | 7,520.00 | 7,250.00 | 7,250.00 | 6,323.90 | 25,841 |
| 2024-02-29 | 7,630.00 | 7,630.00 | 7,390.00 | 7,390.00 | 6,446.02 | 28,289 |
| 2024-02-28 | 7,620.00 | 7,780.00 | 7,510.00 | 7,630.00 | 6,655.36 | 28,511 |
| 2024-02-27 | 7,700.00 | 7,740.00 | 7,500.00 | 7,670.00 | 6,690.25 | 34,924 |
| 2024-02-26 | 7,830.00 | 7,840.00 | 7,720.00 | 7,720.00 | 6,733.86 | 19,461 |
| 2024-02-23 | 7,980.00 | 7,980.00 | 7,760.00 | 7,840.00 | 6,838.53 | 32,998 |
| 2024-02-22 | 7,550.00 | 8,300.00 | 7,550.00 | 7,980.00 | 6,960.65 | 349,577 |
| 2024-02-21 | 7,600.00 | 7,810.00 | 7,500.00 | 7,550.00 | 6,585.58 | 18,863 |
| 2024-02-20 | 7,620.00 | 7,940.00 | 7,580.00 | 7,650.00 | 6,672.80 | 17,335 |
| 2024-02-19 | 7,470.00 | 7,680.00 | 7,430.00 | 7,620.00 | 6,646.64 | 22,602 |
| 2024-02-16 | 7,540.00 | 7,840.00 | 7,210.00 | 7,600.00 | 6,629.19 | 52,364 |
| 2024-02-15 | 7,590.00 | 7,590.00 | 7,470.00 | 7,540.00 | 6,576.86 | 16,225 |
| 2024-02-14 | 7,370.00 | 7,500.00 | 7,270.00 | 7,480.00 | 6,524.52 | 19,003 |
| 2024-02-13 | 7,340.00 | 7,460.00 | 7,340.00 | 7,370.00 | 6,428.57 | 19,542 |
| 2024-02-08 | 7,460.00 | 7,460.00 | 7,340.00 | 7,400.00 | 6,454.74 | 14,749 |
| 2024-02-07 | 7,480.00 | 7,480.00 | 7,350.00 | 7,420.00 | 6,472.18 | 16,307 |
| 2024-02-06 | 7,560.00 | 7,560.00 | 7,330.00 | 7,490.00 | 6,533.24 | 17,210 |
| 2024-02-05 | 7,520.00 | 7,630.00 | 7,390.00 | 7,560.00 | 6,594.30 | 18,488 |
| 2024-02-02 | 7,380.00 | 7,650.00 | 7,340.00 | 7,550.00 | 6,585.58 | 21,236 |
| 2024-02-01 | 7,310.00 | 7,440.00 | 7,220.00 | 7,380.00 | 6,437.29 | 39,882 |
| 2024-01-31 | 7,770.00 | 7,850.00 | 7,340.00 | 7,440.00 | 6,489.63 | 59,311 |
| 2024-01-30 | 7,880.00 | 8,500.00 | 7,490.00 | 7,790.00 | 6,794.92 | 185,261 |
| 2024-01-29 | 8,130.00 | 8,130.00 | 7,740.00 | 7,860.00 | 6,855.98 | 40,543 |
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.