INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,250.00 | 9,290.00 | 9,100.00 | 9,170.00 | 7,931.99 | 31,816 |
| 2023-05-03 | 9,300.00 | 9,600.00 | 9,220.00 | 9,250.00 | 8,001.19 | 41,187 |
| 2023-05-02 | 9,190.00 | 9,540.00 | 9,100.00 | 9,450.00 | 8,174.19 | 37,005 |
| 2023-04-28 | 9,310.00 | 9,470.00 | 9,040.00 | 9,180.00 | 7,940.64 | 61,507 |
| 2023-04-27 | 9,200.00 | 9,380.00 | 9,070.00 | 9,370.00 | 8,104.99 | 33,816 |
| 2023-04-26 | 9,220.00 | 9,670.00 | 9,150.00 | 9,280.00 | 8,027.14 | 48,148 |
| 2023-04-25 | 9,500.00 | 9,670.00 | 9,200.00 | 9,360.00 | 8,096.34 | 44,840 |
| 2023-04-24 | 9,450.00 | 9,890.00 | 9,450.00 | 9,550.00 | 8,260.69 | 44,279 |
| 2023-04-21 | 9,540.00 | 9,740.00 | 9,350.00 | 9,550.00 | 8,260.69 | 57,668 |
| 2023-04-20 | 9,940.00 | 9,940.00 | 9,610.00 | 9,660.00 | 8,355.83 | 79,195 |
| 2023-04-19 | 9,870.00 | 10,070.00 | 9,780.00 | 9,990.00 | 8,641.28 | 56,166 |
| 2023-04-18 | 10,170.00 | 10,250.00 | 9,750.00 | 9,780.00 | 8,459.63 | 126,388 |
| 2023-04-17 | 10,250.00 | 10,340.00 | 10,030.00 | 10,160.00 | 8,788.33 | 62,449 |
| 2023-04-14 | 10,260.00 | 10,370.00 | 10,060.00 | 10,240.00 | 8,857.53 | 54,663 |
| 2023-04-13 | 10,280.00 | 10,280.00 | 9,950.00 | 10,140.00 | 8,771.03 | 87,877 |
| 2023-04-12 | 10,130.00 | 10,420.00 | 10,020.00 | 10,290.00 | 8,900.78 | 117,012 |
| 2023-04-11 | 10,370.00 | 10,410.00 | 10,010.00 | 10,280.00 | 8,892.13 | 260,490 |
| 2023-04-10 | 11,000.00 | 11,000.00 | 10,190.00 | 10,370.00 | 8,969.98 | 331,527 |
| 2023-04-07 | 11,640.00 | 11,720.00 | 11,000.00 | 11,080.00 | 9,584.12 | 97,170 |
| 2023-04-06 | 12,280.00 | 12,520.00 | 11,640.00 | 11,640.00 | 10,068.52 | 99,485 |
| 2023-04-05 | 11,990.00 | 12,210.00 | 11,780.00 | 12,160.00 | 10,518.32 | 63,096 |
| 2023-04-04 | 11,870.00 | 12,300.00 | 11,820.00 | 11,900.00 | 10,293.42 | 61,292 |
| 2023-04-03 | 11,630.00 | 12,100.00 | 11,620.00 | 12,020.00 | 10,397.22 | 73,997 |
| 2023-03-31 | 12,220.00 | 12,220.00 | 11,570.00 | 11,610.00 | 10,042.57 | 87,062 |
| 2023-03-30 | 12,460.00 | 12,460.00 | 12,100.00 | 12,180.00 | 10,535.62 | 67,375 |
| 2023-03-29 | 12,280.00 | 12,430.00 | 11,960.00 | 12,410.00 | 10,734.57 | 79,040 |
| 2023-03-28 | 12,430.00 | 12,430.00 | 12,110.00 | 12,280.00 | 10,622.12 | 69,643 |
| 2023-03-27 | 13,070.00 | 13,090.00 | 12,350.00 | 12,420.00 | 10,743.22 | 112,207 |
| 2023-03-24 | 12,530.00 | 13,150.00 | 12,530.00 | 13,010.00 | 11,253.56 | 103,186 |
| 2023-03-23 | 12,700.00 | 12,700.00 | 12,280.00 | 12,400.00 | 10,725.92 | 83,105 |
| 2023-03-22 | 12,640.00 | 13,240.00 | 12,640.00 | 12,910.00 | 11,167.06 | 107,415 |
| 2023-03-21 | 12,910.00 | 12,910.00 | 12,520.00 | 12,580.00 | 10,881.61 | 56,643 |
| 2023-03-20 | 12,920.00 | 12,980.00 | 12,550.00 | 12,880.00 | 11,141.11 | 70,420 |
| 2023-03-17 | 12,200.00 | 13,150.00 | 12,050.00 | 12,780.00 | 11,054.61 | 175,338 |
| 2023-03-16 | 11,950.00 | 12,200.00 | 11,410.00 | 11,850.00 | 10,250.17 | 54,550 |
| 2023-03-15 | 11,760.00 | 12,250.00 | 11,760.00 | 11,860.00 | 10,258.82 | 65,987 |
| 2023-03-14 | 12,200.00 | 12,450.00 | 11,400.00 | 11,520.00 | 9,964.72 | 96,188 |
| 2023-03-13 | 12,200.00 | 12,450.00 | 11,510.00 | 12,210.00 | 10,561.57 | 78,702 |
| 2023-03-10 | 12,700.00 | 12,740.00 | 12,210.00 | 12,400.00 | 10,725.92 | 112,935 |
| 2023-03-09 | 13,380.00 | 13,890.00 | 12,710.00 | 13,000.00 | 11,244.91 | 118,003 |
| 2023-03-08 | 13,350.00 | 13,490.00 | 13,120.00 | 13,320.00 | 11,521.71 | 80,827 |
| 2023-03-07 | 13,990.00 | 14,010.00 | 13,530.00 | 13,530.00 | 11,703.36 | 122,452 |
| 2023-03-06 | 14,220.00 | 14,460.00 | 13,710.00 | 14,180.00 | 12,265.60 | 133,558 |
| 2023-03-03 | 15,000.00 | 15,040.00 | 14,180.00 | 14,180.00 | 12,265.60 | 165,962 |
| 2023-03-02 | 15,580.00 | 16,280.00 | 14,770.00 | 15,000.00 | 12,974.90 | 534,476 |
| 2023-02-28 | 14,700.00 | 15,500.00 | 14,550.00 | 15,080.00 | 13,044.10 | 375,186 |
| 2023-02-27 | 14,800.00 | 14,800.00 | 14,030.00 | 14,400.00 | 12,455.90 | 194,346 |
| 2023-02-24 | 14,770.00 | 15,360.00 | 14,400.00 | 14,740.00 | 12,750.00 | 309,426 |
| 2023-02-23 | 13,750.00 | 14,900.00 | 13,750.00 | 14,610.00 | 12,637.55 | 342,560 |
| 2023-02-22 | 13,660.00 | 14,080.00 | 13,450.00 | 13,710.00 | 11,859.06 | 96,704 |
| 2023-02-21 | 14,270.00 | 14,690.00 | 13,930.00 | 14,000.00 | 12,109.90 | 144,566 |
| 2023-02-20 | 14,000.00 | 14,480.00 | 14,000.00 | 14,340.00 | 12,404.00 | 88,961 |
| 2023-02-17 | 14,320.00 | 14,670.00 | 13,970.00 | 14,100.00 | 12,196.40 | 140,047 |
| 2023-02-16 | 14,610.00 | 14,880.00 | 14,330.00 | 14,560.00 | 12,594.30 | 182,235 |
| 2023-02-15 | 16,090.00 | 16,090.00 | 14,480.00 | 14,590.00 | 12,620.25 | 285,738 |
| 2023-02-14 | 16,500.00 | 16,750.00 | 15,620.00 | 15,860.00 | 13,718.79 | 262,054 |
| 2023-02-13 | 15,440.00 | 16,660.00 | 15,340.00 | 16,350.00 | 14,142.64 | 358,031 |
| 2023-02-10 | 15,970.00 | 16,320.00 | 15,420.00 | 15,520.00 | 13,424.69 | 270,581 |
| 2023-02-09 | 17,050.00 | 17,390.00 | 16,110.00 | 16,150.00 | 13,969.64 | 325,548 |
| 2023-02-08 | 17,590.00 | 17,950.00 | 16,830.00 | 17,480.00 | 15,120.08 | 394,579 |
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.