INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,580.00 | 6,850.00 | 6,520.00 | 6,780.00 | 5,864.65 | 18,944 |
| 2023-10-31 | 6,760.00 | 6,830.00 | 6,410.00 | 6,580.00 | 5,691.66 | 18,752 |
| 2023-10-30 | 6,500.00 | 6,750.00 | 6,410.00 | 6,690.00 | 5,786.80 | 16,034 |
| 2023-10-27 | 6,520.00 | 6,550.00 | 6,310.00 | 6,530.00 | 5,648.41 | 20,527 |
| 2023-10-26 | 6,600.00 | 6,600.00 | 6,300.00 | 6,480.00 | 5,605.16 | 27,061 |
| 2023-10-25 | 6,690.00 | 6,760.00 | 6,570.00 | 6,730.00 | 5,821.40 | 8,263 |
| 2023-10-24 | 6,400.00 | 6,700.00 | 6,310.00 | 6,680.00 | 5,778.15 | 15,095 |
| 2023-10-23 | 6,470.00 | 6,600.00 | 6,320.00 | 6,400.00 | 5,535.96 | 15,420 |
| 2023-10-20 | 6,780.00 | 6,780.00 | 6,480.00 | 6,560.00 | 5,674.36 | 39,251 |
| 2023-10-19 | 6,870.00 | 7,160.00 | 6,610.00 | 6,850.00 | 5,925.20 | 30,785 |
| 2023-10-18 | 7,280.00 | 7,290.00 | 7,000.00 | 7,130.00 | 6,167.40 | 31,802 |
| 2023-10-17 | 7,200.00 | 7,400.00 | 7,200.00 | 7,290.00 | 6,305.80 | 8,362 |
| 2023-10-16 | 7,220.00 | 7,340.00 | 6,950.00 | 7,290.00 | 6,305.80 | 19,489 |
| 2023-10-13 | 7,340.00 | 7,350.00 | 7,160.00 | 7,330.00 | 6,340.40 | 9,410 |
| 2023-10-12 | 7,310.00 | 7,350.00 | 7,160.00 | 7,340.00 | 6,349.05 | 12,687 |
| 2023-10-11 | 7,080.00 | 7,340.00 | 7,080.00 | 7,230.00 | 6,253.90 | 15,183 |
| 2023-10-10 | 7,310.00 | 7,360.00 | 7,000.00 | 7,080.00 | 6,124.15 | 29,902 |
| 2023-10-06 | 7,170.00 | 7,440.00 | 7,130.00 | 7,400.00 | 6,400.95 | 12,990 |
| 2023-10-05 | 7,600.00 | 7,600.00 | 7,170.00 | 7,190.00 | 6,219.30 | 29,332 |
| 2023-10-04 | 7,620.00 | 7,620.00 | 7,230.00 | 7,600.00 | 6,573.95 | 32,913 |
| 2023-09-27 | 7,210.00 | 7,640.00 | 7,210.00 | 7,630.00 | 6,599.90 | 18,132 |
| 2023-09-26 | 7,410.00 | 7,650.00 | 7,270.00 | 7,330.00 | 6,340.40 | 15,069 |
| 2023-09-25 | 7,800.00 | 7,820.00 | 7,490.00 | 7,540.00 | 6,522.05 | 12,360 |
| 2023-09-22 | 7,810.00 | 7,820.00 | 7,510.00 | 7,820.00 | 6,764.25 | 22,486 |
| 2023-09-21 | 8,010.00 | 8,110.00 | 7,810.00 | 7,810.00 | 6,755.60 | 18,736 |
| 2023-09-20 | 8,120.00 | 8,140.00 | 7,980.00 | 8,110.00 | 7,015.09 | 13,881 |
| 2023-09-19 | 8,290.00 | 8,350.00 | 8,120.00 | 8,140.00 | 7,041.04 | 12,881 |
| 2023-09-18 | 8,450.00 | 8,480.00 | 8,260.00 | 8,350.00 | 7,222.69 | 11,543 |
| 2023-09-15 | 8,380.00 | 8,480.00 | 8,330.00 | 8,450.00 | 7,309.19 | 9,729 |
| 2023-09-14 | 8,140.00 | 8,310.00 | 8,100.00 | 8,300.00 | 7,179.44 | 14,954 |
| 2023-09-13 | 8,320.00 | 8,370.00 | 8,100.00 | 8,220.00 | 7,110.24 | 19,000 |
| 2023-09-12 | 8,500.00 | 8,660.00 | 8,300.00 | 8,420.00 | 7,283.24 | 32,164 |
| 2023-09-11 | 8,410.00 | 8,550.00 | 8,310.00 | 8,450.00 | 7,309.19 | 14,146 |
| 2023-09-08 | 8,320.00 | 8,500.00 | 8,320.00 | 8,500.00 | 7,352.44 | 18,507 |
| 2023-09-07 | 8,580.00 | 8,580.00 | 8,310.00 | 8,460.00 | 7,317.84 | 13,351 |
| 2023-09-06 | 8,520.00 | 8,690.00 | 8,350.00 | 8,580.00 | 7,421.64 | 31,612 |
| 2023-09-05 | 8,480.00 | 8,550.00 | 8,340.00 | 8,520.00 | 7,369.74 | 13,932 |
| 2023-09-04 | 8,480.00 | 8,610.00 | 8,230.00 | 8,560.00 | 7,404.34 | 25,044 |
| 2023-09-01 | 8,450.00 | 8,500.00 | 8,350.00 | 8,480.00 | 7,335.14 | 16,696 |
| 2023-08-31 | 8,380.00 | 8,680.00 | 8,260.00 | 8,450.00 | 7,309.19 | 41,307 |
| 2023-08-30 | 8,450.00 | 8,590.00 | 8,320.00 | 8,380.00 | 7,248.64 | 30,742 |
| 2023-08-29 | 7,930.00 | 8,720.00 | 7,930.00 | 8,440.00 | 7,300.54 | 147,083 |
| 2023-08-28 | 7,870.00 | 8,000.00 | 7,810.00 | 8,000.00 | 6,919.95 | 20,629 |
| 2023-08-25 | 8,010.00 | 8,050.00 | 7,800.00 | 7,900.00 | 6,833.45 | 16,935 |
| 2023-08-24 | 7,740.00 | 8,090.00 | 7,740.00 | 8,010.00 | 6,928.60 | 46,014 |
| 2023-08-23 | 7,900.00 | 7,900.00 | 7,690.00 | 7,770.00 | 6,721.00 | 13,903 |
| 2023-08-22 | 7,930.00 | 7,930.00 | 7,640.00 | 7,870.00 | 6,807.50 | 24,057 |
| 2023-08-21 | 7,760.00 | 7,940.00 | 7,640.00 | 7,890.00 | 6,824.80 | 23,443 |
| 2023-08-18 | 7,700.00 | 7,900.00 | 7,670.00 | 7,840.00 | 6,781.55 | 15,012 |
| 2023-08-17 | 7,730.00 | 7,930.00 | 7,680.00 | 7,860.00 | 6,798.85 | 22,065 |
| 2023-08-16 | 8,020.00 | 8,200.00 | 7,860.00 | 7,900.00 | 6,833.45 | 50,314 |
| 2023-08-14 | 8,410.00 | 8,410.00 | 8,090.00 | 8,240.00 | 7,127.54 | 22,257 |
| 2023-08-11 | 8,240.00 | 8,540.00 | 8,170.00 | 8,420.00 | 7,283.24 | 29,356 |
| 2023-08-10 | 8,280.00 | 8,390.00 | 8,060.00 | 8,240.00 | 7,127.54 | 28,523 |
| 2023-08-09 | 8,050.00 | 8,400.00 | 8,050.00 | 8,400.00 | 7,265.94 | 27,221 |
| 2023-08-08 | 8,630.00 | 8,630.00 | 8,110.00 | 8,210.00 | 7,101.59 | 37,445 |
| 2023-08-07 | 8,620.00 | 8,730.00 | 8,350.00 | 8,540.00 | 7,387.04 | 31,523 |
| 2023-08-04 | 8,400.00 | 8,620.00 | 8,270.00 | 8,620.00 | 7,456.24 | 24,547 |
| 2023-08-03 | 8,430.00 | 8,800.00 | 8,230.00 | 8,540.00 | 7,387.04 | 43,527 |
| 2023-08-02 | 8,750.00 | 8,810.00 | 8,400.00 | 8,580.00 | 7,421.64 | 32,364 |
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.