INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,130.00 | 8,130.00 | 7,740.00 | 7,860.00 | 6,855.98 | 40,543 |
| 2024-01-26 | 7,670.00 | 8,210.00 | 7,670.00 | 8,130.00 | 7,091.49 | 64,918 |
| 2024-01-25 | 7,930.00 | 7,930.00 | 7,610.00 | 7,770.00 | 6,777.48 | 48,891 |
| 2024-01-24 | 8,090.00 | 8,090.00 | 7,680.00 | 7,930.00 | 6,917.04 | 45,282 |
| 2024-01-23 | 7,890.00 | 8,160.00 | 7,750.00 | 7,970.00 | 6,951.93 | 70,430 |
| 2024-01-22 | 7,690.00 | 8,000.00 | 7,590.00 | 7,870.00 | 6,864.70 | 60,809 |
| 2024-01-19 | 7,550.00 | 7,800.00 | 7,510.00 | 7,670.00 | 6,690.25 | 38,470 |
| 2024-01-18 | 7,280.00 | 7,600.00 | 7,280.00 | 7,550.00 | 6,585.58 | 35,721 |
| 2024-01-17 | 7,910.00 | 7,910.00 | 7,350.00 | 7,350.00 | 6,411.13 | 79,411 |
| 2024-01-16 | 8,070.00 | 8,150.00 | 7,720.00 | 7,860.00 | 6,855.98 | 49,959 |
| 2024-01-15 | 7,930.00 | 8,210.00 | 7,930.00 | 7,980.00 | 6,960.65 | 55,743 |
| 2024-01-12 | 8,350.00 | 8,350.00 | 7,950.00 | 8,010.00 | 6,986.82 | 84,952 |
| 2024-01-11 | 8,190.00 | 8,660.00 | 8,080.00 | 8,290.00 | 7,231.05 | 166,306 |
| 2024-01-10 | 9,500.00 | 9,670.00 | 8,690.00 | 8,750.00 | 7,632.29 | 410,345 |
| 2024-01-09 | 8,770.00 | 8,890.00 | 8,740.00 | 8,790.00 | 7,667.18 | 158,953 |
| 2024-01-08 | 8,700.00 | 9,280.00 | 8,650.00 | 8,720.00 | 7,606.13 | 547,209 |
| 2024-01-05 | 7,380.00 | 9,500.00 | 7,270.00 | 8,930.00 | 7,789.30 | 2,866,103 |
| 2024-01-04 | 7,390.00 | 7,390.00 | 7,250.00 | 7,340.00 | 6,402.40 | 9,008 |
| 2024-01-03 | 7,220.00 | 7,430.00 | 7,120.00 | 7,430.00 | 6,480.91 | 20,728 |
| 2024-01-02 | 7,160.00 | 7,220.00 | 7,070.00 | 7,220.00 | 6,297.73 | 14,809 |
| 2023-12-28 | 7,240.00 | 7,240.00 | 7,120.00 | 7,160.00 | 6,245.40 | 8,428 |
| 2023-12-27 | 7,190.00 | 7,290.00 | 7,040.00 | 7,240.00 | 6,315.18 | 28,240 |
| 2023-12-26 | 7,130.00 | 7,280.00 | 7,030.00 | 7,200.00 | 6,227.95 | 9,432 |
| 2023-12-22 | 7,210.00 | 7,310.00 | 7,100.00 | 7,210.00 | 6,236.60 | 16,769 |
| 2023-12-21 | 7,120.00 | 7,340.00 | 7,090.00 | 7,130.00 | 6,167.40 | 28,985 |
| 2023-12-20 | 6,970.00 | 7,260.00 | 6,970.00 | 7,180.00 | 6,210.65 | 26,169 |
| 2023-12-19 | 6,980.00 | 7,100.00 | 6,840.00 | 7,030.00 | 6,080.90 | 11,527 |
| 2023-12-18 | 6,910.00 | 6,980.00 | 6,810.00 | 6,980.00 | 6,037.65 | 7,628 |
| 2023-12-15 | 6,820.00 | 6,970.00 | 6,800.00 | 6,940.00 | 6,003.05 | 15,510 |
| 2023-12-14 | 6,900.00 | 7,050.00 | 6,760.00 | 6,930.00 | 5,994.40 | 12,023 |
| 2023-12-13 | 6,800.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,011.70 | 16,341 |
| 2023-12-12 | 6,930.00 | 7,000.00 | 6,840.00 | 6,840.00 | 5,916.55 | 12,204 |
| 2023-12-11 | 6,850.00 | 7,090.00 | 6,760.00 | 7,000.00 | 6,054.95 | 14,193 |
| 2023-12-08 | 6,810.00 | 6,850.00 | 6,750.00 | 6,850.00 | 5,925.20 | 11,087 |
| 2023-12-07 | 6,880.00 | 6,970.00 | 6,730.00 | 6,850.00 | 5,925.20 | 12,632 |
| 2023-12-06 | 6,690.00 | 6,950.00 | 6,640.00 | 6,870.00 | 5,942.50 | 11,034 |
| 2023-12-05 | 6,760.00 | 6,840.00 | 6,600.00 | 6,720.00 | 5,812.75 | 24,896 |
| 2023-12-04 | 6,900.00 | 7,090.00 | 6,750.00 | 6,800.00 | 5,881.95 | 17,629 |
| 2023-12-01 | 6,800.00 | 6,930.00 | 6,730.00 | 6,930.00 | 5,994.40 | 12,261 |
| 2023-11-30 | 6,890.00 | 6,910.00 | 6,750.00 | 6,850.00 | 5,925.20 | 15,253 |
| 2023-11-29 | 6,920.00 | 6,940.00 | 6,730.00 | 6,870.00 | 5,942.50 | 15,694 |
| 2023-11-28 | 6,820.00 | 6,950.00 | 6,750.00 | 6,920.00 | 5,985.75 | 11,310 |
| 2023-11-27 | 7,030.00 | 7,030.00 | 6,750.00 | 6,910.00 | 5,977.10 | 12,737 |
| 2023-11-24 | 6,960.00 | 7,060.00 | 6,890.00 | 6,990.00 | 6,046.30 | 12,491 |
| 2023-11-23 | 7,100.00 | 7,170.00 | 6,980.00 | 7,000.00 | 6,054.95 | 11,740 |
| 2023-11-22 | 7,130.00 | 7,130.00 | 6,930.00 | 7,100.00 | 6,141.45 | 6,932 |
| 2023-11-21 | 7,200.00 | 7,200.00 | 6,980.00 | 7,070.00 | 6,115.50 | 4,789 |
| 2023-11-20 | 6,980.00 | 7,230.00 | 6,870.00 | 7,070.00 | 6,115.50 | 9,308 |
| 2023-11-17 | 6,890.00 | 7,000.00 | 6,880.00 | 6,990.00 | 6,046.30 | 5,507 |
| 2023-11-16 | 6,950.00 | 7,010.00 | 6,850.00 | 6,890.00 | 5,959.80 | 6,391 |
| 2023-11-15 | 6,980.00 | 7,140.00 | 6,830.00 | 6,940.00 | 6,003.05 | 8,743 |
| 2023-11-14 | 6,780.00 | 6,870.00 | 6,670.00 | 6,870.00 | 5,942.50 | 8,165 |
| 2023-11-13 | 7,000.00 | 7,050.00 | 6,810.00 | 6,870.00 | 5,942.50 | 9,612 |
| 2023-11-10 | 6,920.00 | 7,100.00 | 6,820.00 | 6,980.00 | 6,037.65 | 9,236 |
| 2023-11-09 | 7,160.00 | 7,190.00 | 6,940.00 | 7,100.00 | 6,141.45 | 8,750 |
| 2023-11-08 | 7,210.00 | 7,290.00 | 7,040.00 | 7,160.00 | 6,193.35 | 10,428 |
| 2023-11-07 | 7,230.00 | 7,400.00 | 7,030.00 | 7,210.00 | 6,236.60 | 31,772 |
| 2023-11-06 | 7,230.00 | 7,360.00 | 7,060.00 | 7,160.00 | 6,193.35 | 22,823 |
| 2023-11-03 | 6,870.00 | 7,200.00 | 6,820.00 | 7,100.00 | 6,141.45 | 35,266 |
| 2023-11-02 | 6,900.00 | 6,970.00 | 6,770.00 | 6,870.00 | 5,942.50 | 19,798 |
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.