Innotec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 23,200.00 | 24,550.00 | 22,750.00 | 24,100.00 | 24,100.00 | 196,622 |
| 2026-01-22 | 23,300.00 | 23,500.00 | 22,850.00 | 22,900.00 | 22,900.00 | 128,207 |
| 2026-01-21 | 23,800.00 | 24,000.00 | 22,950.00 | 23,050.00 | 23,050.00 | 149,841 |
| 2026-01-20 | 23,600.00 | 24,650.00 | 22,850.00 | 24,600.00 | 24,600.00 | 170,982 |
| 2026-01-19 | 24,000.00 | 24,000.00 | 23,300.00 | 23,650.00 | 23,650.00 | 112,943 |
| 2026-01-16 | 25,050.00 | 25,050.00 | 24,050.00 | 24,100.00 | 24,100.00 | 126,448 |
| 2026-01-15 | 23,800.00 | 25,300.00 | 23,500.00 | 25,200.00 | 25,200.00 | 247,948 |
| 2026-01-14 | 24,150.00 | 24,250.00 | 23,400.00 | 23,600.00 | 23,600.00 | 117,376 |
| 2026-01-13 | 24,900.00 | 25,000.00 | 23,850.00 | 24,050.00 | 24,050.00 | 161,452 |
| 2026-01-12 | 25,250.00 | 25,700.00 | 24,750.00 | 24,800.00 | 24,800.00 | 119,520 |
| 2026-01-09 | 25,950.00 | 26,250.00 | 24,900.00 | 24,950.00 | 24,950.00 | 145,625 |
| 2026-01-08 | 25,150.00 | 25,400.00 | 24,500.00 | 25,350.00 | 25,350.00 | 134,873 |
| 2026-01-07 | 26,650.00 | 26,950.00 | 24,750.00 | 25,100.00 | 25,100.00 | 400,801 |
| 2026-01-06 | 27,300.00 | 27,300.00 | 26,050.00 | 26,850.00 | 26,850.00 | 216,088 |
| 2026-01-05 | 26,450.00 | 27,750.00 | 25,300.00 | 26,800.00 | 26,800.00 | 421,778 |
| 2026-01-02 | 24,450.00 | 26,600.00 | 23,750.00 | 25,700.00 | 25,700.00 | 402,473 |
| 2025-12-30 | 25,750.00 | 26,450.00 | 24,350.00 | 24,550.00 | 24,550.00 | 413,226 |
| 2025-12-29 | 26,150.00 | 26,950.00 | 25,350.00 | 25,650.00 | 25,650.00 | 321,586 |
| 2025-12-26 | 25,250.00 | 27,750.00 | 25,100.00 | 26,100.00 | 26,100.00 | 710,927 |
| 2025-12-24 | 26,300.00 | 27,450.00 | 25,200.00 | 25,450.00 | 25,450.00 | 402,830 |
| 2025-12-23 | 27,250.00 | 27,450.00 | 26,100.00 | 26,300.00 | 26,300.00 | 326,546 |
| 2025-12-22 | 27,700.00 | 27,950.00 | 27,150.00 | 27,200.00 | 27,200.00 | 249,814 |
| 2025-12-19 | 28,950.00 | 29,350.00 | 27,450.00 | 27,550.00 | 27,550.00 | 320,386 |
| 2025-12-18 | 28,150.00 | 28,900.00 | 27,350.00 | 27,950.00 | 27,950.00 | 372,422 |
| 2025-12-17 | 30,250.00 | 31,050.00 | 28,300.00 | 28,500.00 | 28,500.00 | 518,172 |
| 2025-12-16 | 30,050.00 | 31,500.00 | 29,550.00 | 29,950.00 | 29,950.00 | 761,702 |
| 2025-12-15 | 29,350.00 | 31,000.00 | 29,250.00 | 29,950.00 | 29,950.00 | 486,337 |
| 2025-12-12 | 31,200.00 | 31,500.00 | 29,650.00 | 29,950.00 | 29,950.00 | 495,712 |
| 2025-12-11 | 30,600.00 | 31,750.00 | 30,050.00 | 30,850.00 | 30,850.00 | 719,331 |
| 2025-12-10 | 32,300.00 | 32,400.00 | 30,300.00 | 30,450.00 | 30,450.00 | 695,639 |
| 2025-12-09 | 32,750.00 | 33,150.00 | 31,250.00 | 32,450.00 | 32,450.00 | 936,914 |
| 2025-12-08 | 34,900.00 | 35,100.00 | 32,300.00 | 32,450.00 | 32,450.00 | 1,759,006 |
| 2025-12-05 | 40,100.00 | 40,700.00 | 37,800.00 | 37,800.00 | 37,800.00 | 776,892 |
| 2025-12-04 | 41,950.00 | 42,450.00 | 39,650.00 | 40,050.00 | 40,050.00 | 831,381 |
| 2025-12-03 | 43,950.00 | 45,700.00 | 41,300.00 | 41,950.00 | 41,950.00 | 1,941,852 |
| 2025-12-02 | 37,400.00 | 45,550.00 | 36,900.00 | 43,800.00 | 43,800.00 | 7,597,049 |
| 2025-12-01 | 36,950.00 | 40,800.00 | 36,350.00 | 37,500.00 | 37,500.00 | 1,797,899 |
| 2025-11-28 | 40,050.00 | 40,550.00 | 36,050.00 | 36,200.00 | 36,200.00 | 1,052,702 |
| 2025-11-27 | 37,800.00 | 41,550.00 | 36,450.00 | 39,700.00 | 39,700.00 | 5,540,028 |
| 2025-11-26 | 28,500.00 | 36,650.00 | 28,200.00 | 36,650.00 | 36,650.00 | 5,803,777 |
| 2025-11-25 | 28,050.00 | 30,500.00 | 27,750.00 | 28,200.00 | 28,200.00 | 1,585,587 |
| 2025-11-24 | 29,200.00 | 31,900.00 | 26,700.00 | 27,800.00 | 27,800.00 | 2,508,113 |
| 2025-11-21 | 38,350.00 | 41,350.00 | 33,900.00 | 33,900.00 | 33,900.00 | 1,451,472 |
| 2025-11-20 | 36,500.00 | 41,500.00 | 36,500.00 | 37,800.00 | 37,800.00 | 1,810,743 |
| 2025-11-19 | 36,650.00 | 39,500.00 | 35,850.00 | 36,250.00 | 36,250.00 | 779,513 |
| 2025-11-18 | 39,350.00 | 43,200.00 | 37,350.00 | 37,350.00 | 37,350.00 | 1,318,125 |
| 2025-11-17 | 43,300.00 | 44,900.00 | 39,000.00 | 40,950.00 | 40,950.00 | 1,335,040 |
| 2025-11-14 | 54,500.00 | 55,300.00 | 41,750.00 | 42,800.00 | 42,800.00 | 1,808,920 |
| 2025-11-13 | 61,000.00 | 62,300.00 | 55,100.00 | 56,600.00 | 56,600.00 | 2,156,704 |
| 2025-11-12 | 71,200.00 | 71,600.00 | 59,000.00 | 59,900.00 | 59,900.00 | 3,245,691 |
| 2025-11-11 | 84,000.00 | 85,000.00 | 65,100.00 | 67,100.00 | 67,100.00 | 10,862,619 |
| 2025-11-10 | 76,300.00 | 76,400.00 | 73,600.00 | 76,400.00 | 76,400.00 | 351,757 |
| 2025-11-07 | 50,300.00 | 58,800.00 | 49,350.00 | 58,800.00 | 58,800.00 | 6,178,280 |
← NewerPage 4 of 4 · 233 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.