INNOAX CO.,LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 16,600.00 | 17,590.00 | 16,500.00 | 17,420.00 | 15,068.18 | 766,287 |
| 2023-02-06 | 16,700.00 | 16,930.00 | 16,060.00 | 16,820.00 | 14,549.19 | 591,607 |
| 2023-02-03 | 18,030.00 | 18,230.00 | 16,850.00 | 16,850.00 | 14,575.14 | 564,628 |
| 2023-02-02 | 17,350.00 | 18,170.00 | 17,000.00 | 18,050.00 | 15,613.13 | 919,943 |
| 2023-02-01 | 18,320.00 | 19,650.00 | 17,080.00 | 17,520.00 | 15,154.68 | 2,874,121 |
| 2023-01-31 | 16,410.00 | 17,570.00 | 15,830.00 | 17,380.00 | 15,033.58 | 2,682,212 |
| 2023-01-30 | 14,630.00 | 17,570.00 | 14,630.00 | 16,750.00 | 14,488.64 | 6,381,945 |
| 2023-01-27 | 13,020.00 | 14,260.00 | 13,010.00 | 14,000.00 | 12,109.90 | 2,462,265 |
| 2023-01-26 | 13,380.00 | 13,850.00 | 12,300.00 | 12,400.00 | 10,725.92 | 1,090,094 |
| 2023-01-25 | 12,750.00 | 13,270.00 | 12,750.00 | 13,170.00 | 11,391.96 | 435,458 |
| 2023-01-20 | 12,600.00 | 13,300.00 | 12,300.00 | 12,750.00 | 11,028.66 | 551,498 |
| 2023-01-19 | 12,850.00 | 12,900.00 | 11,900.00 | 12,550.00 | 10,855.66 | 523,370 |
| 2023-01-18 | 12,650.00 | 14,500.00 | 12,550.00 | 13,100.00 | 11,331.41 | 3,543,574 |
| 2023-01-17 | 12,350.00 | 12,900.00 | 12,250.00 | 12,450.00 | 10,769.17 | 1,010,742 |
| 2023-01-16 | 11,400.00 | 13,500.00 | 11,100.00 | 12,400.00 | 10,725.92 | 4,531,476 |
| 2023-01-13 | 10,550.00 | 11,350.00 | 10,500.00 | 11,350.00 | 9,817.67 | 798,710 |
| 2023-01-12 | 10,950.00 | 10,950.00 | 10,350.00 | 10,500.00 | 9,082.43 | 274,903 |
| 2023-01-11 | 10,750.00 | 11,050.00 | 10,550.00 | 10,950.00 | 9,471.68 | 503,766 |
| 2023-01-10 | 9,580.00 | 12,350.00 | 9,460.00 | 10,800.00 | 9,341.93 | 2,369,735 |
| 2023-01-09 | 9,400.00 | 9,600.00 | 9,330.00 | 9,560.00 | 8,269.34 | 59,491 |
| 2023-01-06 | 9,150.00 | 9,370.00 | 9,110.00 | 9,310.00 | 8,053.09 | 32,429 |
| 2023-01-05 | 9,290.00 | 9,480.00 | 9,190.00 | 9,260.00 | 8,009.84 | 48,346 |
| 2023-01-04 | 9,000.00 | 9,410.00 | 8,970.00 | 9,260.00 | 8,009.84 | 77,564 |
| 2023-01-03 | 8,960.00 | 9,110.00 | 8,630.00 | 8,870.00 | 7,672.49 | 93,752 |
| 2023-01-02 | 9,570.00 | 9,780.00 | 9,020.00 | 9,130.00 | 7,897.39 | 70,003 |
| 2022-12-29 | 9,690.00 | 9,900.00 | 9,590.00 | 9,610.00 | 8,312.58 | 49,739 |
| 2022-12-28 | 9,660.00 | 10,100.00 | 9,600.00 | 9,690.00 | 8,381.78 | 144,246 |
| 2022-12-27 | 10,050.00 | 10,150.00 | 9,600.00 | 9,600.00 | 8,208.79 | 186,153 |
| 2022-12-26 | 10,350.00 | 10,500.00 | 9,910.00 | 10,050.00 | 8,593.57 | 127,530 |
| 2022-12-23 | 10,300.00 | 11,200.00 | 10,200.00 | 10,450.00 | 8,935.61 | 340,903 |
| 2022-12-22 | 10,350.00 | 10,650.00 | 10,350.00 | 10,450.00 | 8,935.61 | 52,514 |
| 2022-12-21 | 10,450.00 | 10,650.00 | 10,350.00 | 10,350.00 | 8,850.10 | 78,870 |
| 2022-12-20 | 10,950.00 | 11,050.00 | 10,350.00 | 10,350.00 | 8,850.10 | 171,656 |
| 2022-12-19 | 11,300.00 | 11,500.00 | 11,000.00 | 11,050.00 | 9,448.65 | 84,593 |
| 2022-12-16 | 10,950.00 | 11,500.00 | 10,950.00 | 11,300.00 | 9,662.42 | 119,246 |
| 2022-12-15 | 11,700.00 | 11,750.00 | 11,200.00 | 11,200.00 | 9,576.92 | 167,611 |
| 2022-12-14 | 12,100.00 | 12,150.00 | 11,650.00 | 11,750.00 | 10,047.21 | 279,061 |
| 2022-12-13 | 12,750.00 | 13,250.00 | 12,000.00 | 12,000.00 | 10,260.98 | 1,200,960 |
| 2022-12-12 | 12,400.00 | 12,950.00 | 12,000.00 | 12,300.00 | 10,517.51 | 494,881 |
| 2022-12-09 | 12,600.00 | 12,650.00 | 12,100.00 | 12,350.00 | 10,560.26 | 216,360 |
| 2022-12-08 | 11,950.00 | 12,850.00 | 11,900.00 | 12,600.00 | 10,774.03 | 815,661 |
| 2022-12-07 | 11,450.00 | 12,800.00 | 11,300.00 | 12,000.00 | 10,260.98 | 1,592,786 |
| 2022-12-06 | 11,650.00 | 11,700.00 | 11,250.00 | 11,250.00 | 9,619.67 | 175,904 |
| 2022-12-05 | 11,350.00 | 13,050.00 | 11,350.00 | 11,700.00 | 10,004.46 | 1,794,116 |
| 2022-12-02 | 11,350.00 | 11,400.00 | 11,050.00 | 11,200.00 | 9,576.92 | 51,752 |
| 2022-12-01 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 9,705.18 | 61,836 |
| 2022-11-30 | 11,200.00 | 11,400.00 | 11,050.00 | 11,250.00 | 9,619.67 | 47,552 |
| 2022-11-29 | 11,000.00 | 11,300.00 | 10,950.00 | 11,200.00 | 9,576.92 | 50,170 |
| 2022-11-28 | 11,750.00 | 11,750.00 | 11,100.00 | 11,150.00 | 9,534.16 | 76,556 |
| 2022-11-25 | 11,450.00 | 12,050.00 | 11,400.00 | 11,650.00 | 9,961.70 | 161,212 |
| 2022-11-24 | 11,550.00 | 11,600.00 | 11,250.00 | 11,450.00 | 9,790.69 | 79,399 |
| 2022-11-23 | 11,050.00 | 11,500.00 | 11,000.00 | 11,500.00 | 9,833.44 | 106,280 |
| 2022-11-22 | 11,100.00 | 11,400.00 | 10,950.00 | 11,000.00 | 9,405.90 | 78,582 |
| 2022-11-21 | 11,900.00 | 12,000.00 | 11,150.00 | 11,300.00 | 9,662.42 | 148,271 |
| 2022-11-18 | 12,250.00 | 12,350.00 | 11,800.00 | 11,850.00 | 10,132.72 | 130,127 |
| 2022-11-17 | 11,850.00 | 11,950.00 | 11,600.00 | 11,950.00 | 10,218.23 | 150,999 |
| 2022-11-16 | 12,350.00 | 12,350.00 | 11,800.00 | 12,000.00 | 10,260.98 | 190,234 |
| 2022-11-15 | 12,200.00 | 12,400.00 | 12,050.00 | 12,350.00 | 10,560.26 | 184,309 |
| 2022-11-14 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 10,346.49 | 182,042 |
| 2022-11-11 | 12,950.00 | 12,950.00 | 12,300.00 | 12,600.00 | 10,774.03 | 264,376 |
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.