INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,360.00 | 9,020.00 | 8,360.00 | 8,740.00 | 7,560.04 | 96,594 |
| 2023-07-31 | 8,440.00 | 8,500.00 | 8,240.00 | 8,470.00 | 7,326.49 | 29,969 |
| 2023-07-28 | 7,990.00 | 8,420.00 | 7,920.00 | 8,390.00 | 7,257.29 | 42,625 |
| 2023-07-27 | 7,600.00 | 8,070.00 | 7,600.00 | 8,000.00 | 6,919.95 | 36,885 |
| 2023-07-26 | 8,160.00 | 8,250.00 | 7,400.00 | 7,650.00 | 6,617.20 | 136,994 |
| 2023-07-25 | 8,710.00 | 8,830.00 | 8,260.00 | 8,300.00 | 7,179.44 | 70,773 |
| 2023-07-24 | 9,310.00 | 9,310.00 | 8,690.00 | 8,790.00 | 7,603.29 | 75,125 |
| 2023-07-21 | 8,910.00 | 9,430.00 | 8,910.00 | 9,300.00 | 8,044.44 | 70,702 |
| 2023-07-20 | 8,960.00 | 9,130.00 | 8,820.00 | 9,110.00 | 7,880.09 | 35,498 |
| 2023-07-19 | 9,220.00 | 9,220.00 | 9,000.00 | 9,070.00 | 7,845.49 | 37,581 |
| 2023-07-18 | 9,240.00 | 9,340.00 | 9,060.00 | 9,220.00 | 7,975.24 | 47,495 |
| 2023-07-17 | 9,350.00 | 9,450.00 | 9,120.00 | 9,340.00 | 8,079.04 | 45,210 |
| 2023-07-14 | 9,360.00 | 9,380.00 | 9,120.00 | 9,340.00 | 8,079.04 | 42,001 |
| 2023-07-13 | 9,000.00 | 9,400.00 | 8,830.00 | 9,330.00 | 8,070.39 | 103,621 |
| 2023-07-12 | 8,830.00 | 9,000.00 | 8,730.00 | 8,900.00 | 7,698.44 | 22,544 |
| 2023-07-11 | 8,670.00 | 9,090.00 | 8,670.00 | 8,960.00 | 7,750.34 | 30,899 |
| 2023-07-10 | 8,700.00 | 8,760.00 | 8,550.00 | 8,670.00 | 7,499.49 | 30,797 |
| 2023-07-07 | 8,620.00 | 8,840.00 | 8,610.00 | 8,770.00 | 7,585.99 | 49,868 |
| 2023-07-06 | 9,000.00 | 9,060.00 | 8,830.00 | 8,970.00 | 7,758.99 | 35,612 |
| 2023-07-05 | 9,110.00 | 9,110.00 | 8,980.00 | 9,020.00 | 7,802.24 | 27,657 |
| 2023-07-04 | 9,190.00 | 9,190.00 | 9,010.00 | 9,110.00 | 7,880.09 | 38,115 |
| 2023-07-03 | 9,080.00 | 9,220.00 | 9,080.00 | 9,160.00 | 7,923.34 | 32,218 |
| 2023-06-30 | 9,070.00 | 9,170.00 | 8,960.00 | 9,100.00 | 7,871.44 | 28,366 |
| 2023-06-29 | 9,170.00 | 9,170.00 | 8,930.00 | 9,070.00 | 7,845.49 | 46,792 |
| 2023-06-28 | 9,300.00 | 9,300.00 | 9,070.00 | 9,160.00 | 7,923.34 | 37,938 |
| 2023-06-27 | 9,300.00 | 9,350.00 | 9,160.00 | 9,250.00 | 8,001.19 | 33,776 |
| 2023-06-26 | 9,240.00 | 9,380.00 | 9,130.00 | 9,370.00 | 8,104.99 | 40,519 |
| 2023-06-23 | 9,080.00 | 9,490.00 | 9,050.00 | 9,310.00 | 8,053.09 | 71,581 |
| 2023-06-22 | 8,940.00 | 9,160.00 | 8,940.00 | 9,080.00 | 7,854.14 | 58,874 |
| 2023-06-21 | 9,210.00 | 9,230.00 | 8,910.00 | 9,000.00 | 7,784.94 | 85,908 |
| 2023-06-20 | 9,350.00 | 9,380.00 | 9,150.00 | 9,190.00 | 7,949.29 | 65,856 |
| 2023-06-19 | 9,550.00 | 9,570.00 | 9,320.00 | 9,340.00 | 8,079.04 | 77,906 |
| 2023-06-16 | 9,730.00 | 9,820.00 | 9,530.00 | 9,530.00 | 8,243.39 | 113,110 |
| 2023-06-15 | 10,020.00 | 10,180.00 | 9,720.00 | 9,730.00 | 8,416.38 | 184,615 |
| 2023-06-14 | 10,390.00 | 10,390.00 | 9,990.00 | 10,010.00 | 8,658.58 | 326,715 |
| 2023-06-13 | 9,780.00 | 12,020.00 | 9,760.00 | 10,510.00 | 9,091.08 | 4,473,812 |
| 2023-06-12 | 9,980.00 | 10,100.00 | 9,700.00 | 9,870.00 | 8,537.48 | 35,972 |
| 2023-06-09 | 9,930.00 | 10,200.00 | 9,810.00 | 9,910.00 | 8,572.08 | 44,203 |
| 2023-06-08 | 10,100.00 | 10,150.00 | 9,790.00 | 9,830.00 | 8,502.88 | 61,979 |
| 2023-06-07 | 10,020.00 | 10,360.00 | 9,980.00 | 10,170.00 | 8,796.98 | 80,227 |
| 2023-06-05 | 9,870.00 | 10,200.00 | 9,720.00 | 10,120.00 | 8,753.73 | 56,010 |
| 2023-06-02 | 10,050.00 | 10,060.00 | 9,730.00 | 9,860.00 | 8,528.83 | 60,834 |
| 2023-06-01 | 10,090.00 | 10,170.00 | 9,940.00 | 9,990.00 | 8,641.28 | 43,815 |
| 2023-05-31 | 10,070.00 | 10,300.00 | 9,940.00 | 10,050.00 | 8,693.18 | 53,915 |
| 2023-05-30 | 9,950.00 | 10,130.00 | 9,740.00 | 10,120.00 | 8,753.73 | 64,205 |
| 2023-05-26 | 10,210.00 | 10,350.00 | 9,740.00 | 9,800.00 | 8,476.93 | 101,004 |
| 2023-05-25 | 9,700.00 | 10,640.00 | 9,700.00 | 9,960.00 | 8,615.33 | 357,962 |
| 2023-05-24 | 9,720.00 | 9,810.00 | 9,550.00 | 9,690.00 | 8,381.78 | 44,376 |
| 2023-05-23 | 9,920.00 | 9,950.00 | 9,700.00 | 9,730.00 | 8,416.38 | 64,292 |
| 2023-05-22 | 9,950.00 | 10,110.00 | 9,690.00 | 9,940.00 | 8,598.03 | 76,921 |
| 2023-05-19 | 9,560.00 | 10,210.00 | 9,500.00 | 10,030.00 | 8,675.88 | 238,828 |
| 2023-05-18 | 9,300.00 | 9,610.00 | 9,300.00 | 9,470.00 | 8,191.49 | 68,720 |
| 2023-05-17 | 9,210.00 | 9,400.00 | 9,090.00 | 9,210.00 | 7,966.59 | 61,469 |
| 2023-05-16 | 9,450.00 | 9,680.00 | 9,150.00 | 9,300.00 | 8,044.44 | 89,620 |
| 2023-05-15 | 9,100.00 | 10,680.00 | 8,870.00 | 9,430.00 | 8,156.89 | 987,292 |
| 2023-05-12 | 9,270.00 | 9,350.00 | 9,090.00 | 9,240.00 | 7,992.54 | 38,594 |
| 2023-05-11 | 9,150.00 | 9,600.00 | 9,150.00 | 9,350.00 | 8,087.69 | 51,620 |
| 2023-05-10 | 9,150.00 | 9,320.00 | 9,150.00 | 9,230.00 | 7,983.89 | 25,262 |
| 2023-05-09 | 9,380.00 | 9,400.00 | 9,080.00 | 9,240.00 | 7,992.54 | 38,645 |
| 2023-05-08 | 9,200.00 | 9,380.00 | 9,200.00 | 9,380.00 | 8,113.64 | 31,394 |
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.