INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 33,100
+1,750 (5.58%)
At close: Mar 20, 2026
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 31,800.00 | 33,800.00 | 31,450.00 | 33,100.00 | 33,100.00 | 5.58% | 281,154 |
| Mar 19, 2026 | 31,550.00 | 32,000.00 | 31,250.00 | 31,350.00 | 31,350.00 | -3.54% | 142,719 |
| Mar 18, 2026 | 32,500.00 | 32,750.00 | 32,250.00 | 32,500.00 | 32,500.00 | 2.20% | 142,154 |
| Mar 17, 2026 | 33,200.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,800.00 | -2.45% | 174,276 |
| Mar 16, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 32,600.00 | 32,600.00 | -3.12% | 158,090 |
| Mar 13, 2026 | 32,500.00 | 34,250.00 | 32,350.00 | 33,650.00 | 33,650.00 | 0.30% | 171,203 |
| Mar 12, 2026 | 34,050.00 | 35,100.00 | 33,300.00 | 33,550.00 | 33,550.00 | -1.76% | 219,014 |
| Mar 11, 2026 | 35,250.00 | 35,850.00 | 33,700.00 | 34,150.00 | 34,150.00 | 0.74% | 330,539 |
| Mar 10, 2026 | 34,500.00 | 34,600.00 | 32,900.00 | 33,900.00 | 33,900.00 | 4.79% | 324,495 |
| Mar 9, 2026 | 33,500.00 | 33,700.00 | 31,100.00 | 32,350.00 | 32,350.00 | -8.62% | 384,800 |
| Mar 6, 2026 | 30,850.00 | 35,750.00 | 30,500.00 | 35,400.00 | 35,400.00 | 13.28% | 752,054 |
| Mar 5, 2026 | 29,950.00 | 32,450.00 | 29,550.00 | 31,250.00 | 31,250.00 | 12.21% | 473,435 |
| Mar 4, 2026 | 31,950.00 | 32,500.00 | 27,850.00 | 27,850.00 | 27,850.00 | -17.11% | 617,970 |
| Mar 3, 2026 | 33,950.00 | 36,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.86% | 491,850 |
| Feb 27, 2026 | 35,550.00 | 35,950.00 | 34,650.00 | 34,950.00 | 34,950.00 | -1.13% | 363,300 |
| Feb 26, 2026 | 36,100.00 | 36,150.00 | 34,950.00 | 35,350.00 | 35,350.00 | -0.98% | 294,531 |
| Feb 25, 2026 | 37,050.00 | 37,100.00 | 35,450.00 | 35,700.00 | 35,700.00 | -2.33% | 292,313 |
| Feb 24, 2026 | 34,900.00 | 36,750.00 | 34,350.00 | 36,550.00 | 36,550.00 | 3.10% | 461,162 |
| Feb 23, 2026 | 36,100.00 | 36,250.00 | 35,000.00 | 35,450.00 | 35,450.00 | -1.53% | 374,641 |
| Feb 20, 2026 | 37,050.00 | 37,400.00 | 35,900.00 | 36,000.00 | 36,000.00 | -2.44% | 313,602 |
| Feb 19, 2026 | 38,500.00 | 38,600.00 | 36,050.00 | 36,900.00 | 36,900.00 | -2.12% | 565,730 |
| Feb 13, 2026 | 38,850.00 | 38,850.00 | 37,350.00 | 37,700.00 | 37,700.00 | - | 608,594 |
| Feb 12, 2026 | 38,450.00 | 38,500.00 | 36,950.00 | 37,700.00 | 37,700.00 | -0.26% | 532,350 |
| Feb 11, 2026 | 38,700.00 | 38,900.00 | 37,550.00 | 37,800.00 | 37,800.00 | -3.82% | 538,786 |
| Feb 10, 2026 | 41,350.00 | 42,700.00 | 39,150.00 | 39,300.00 | 39,300.00 | -6.54% | 802,293 |
| Feb 9, 2026 | 41,100.00 | 44,400.00 | 40,600.00 | 42,050.00 | 42,050.00 | 11.10% | 1,617,636 |
| Feb 6, 2026 | 33,500.00 | 37,850.00 | 33,000.00 | 37,850.00 | 37,850.00 | 8.30% | 1,218,737 |
| Feb 5, 2026 | 36,700.00 | 37,200.00 | 34,600.00 | 34,950.00 | 34,950.00 | -8.39% | 848,295 |
| Feb 4, 2026 | 39,750.00 | 40,450.00 | 37,400.00 | 38,150.00 | 38,150.00 | -0.13% | 1,029,333 |
| Feb 3, 2026 | 37,900.00 | 39,800.00 | 36,650.00 | 38,200.00 | 38,200.00 | 7.61% | 1,982,393 |
| Feb 2, 2026 | 31,250.00 | 38,900.00 | 30,800.00 | 35,500.00 | 35,500.00 | 8.56% | 2,693,858 |
| Jan 30, 2026 | 32,600.00 | 34,450.00 | 31,700.00 | 32,700.00 | 32,700.00 | 0.31% | 804,191 |
| Jan 29, 2026 | 31,100.00 | 32,950.00 | 28,500.00 | 32,600.00 | 32,600.00 | 5.16% | 1,021,432 |
| Jan 28, 2026 | 30,700.00 | 31,100.00 | 29,650.00 | 31,000.00 | 31,000.00 | 4.03% | 821,992 |
| Jan 27, 2026 | 28,700.00 | 29,800.00 | 28,300.00 | 29,800.00 | 29,800.00 | 2.05% | 599,496 |
| Jan 26, 2026 | 28,700.00 | 29,200.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.99% | 720,905 |
| Jan 23, 2026 | 28,200.00 | 28,300.00 | 26,350.00 | 27,550.00 | 27,550.00 | 2.61% | 872,860 |
| Jan 22, 2026 | 25,500.00 | 27,200.00 | 25,100.00 | 26,850.00 | 26,850.00 | 7.40% | 1,031,733 |
| Jan 21, 2026 | 24,700.00 | 25,350.00 | 24,350.00 | 25,000.00 | 25,000.00 | -1.96% | 308,711 |
| Jan 20, 2026 | 24,950.00 | 26,100.00 | 24,450.00 | 25,500.00 | 25,500.00 | 2.62% | 707,906 |
| Jan 19, 2026 | 23,850.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 3.33% | 440,900 |
| Jan 16, 2026 | 24,900.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | -3.41% | 419,882 |
| Jan 15, 2026 | 25,600.00 | 25,700.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.19% | 361,837 |
| Jan 14, 2026 | 25,600.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.56% | 426,411 |
| Jan 13, 2026 | 26,450.00 | 26,550.00 | 24,200.00 | 25,600.00 | 25,600.00 | -0.39% | 1,261,440 |
| Jan 12, 2026 | 24,800.00 | 27,450.00 | 23,700.00 | 25,700.00 | 25,700.00 | 15.51% | 3,151,661 |
| Jan 9, 2026 | 22,200.00 | 22,500.00 | 22,100.00 | 22,250.00 | 22,250.00 | 1.14% | 96,276 |
| Jan 8, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.65% | 148,715 |
| Jan 7, 2026 | 23,250.00 | 23,450.00 | 22,450.00 | 22,600.00 | 22,600.00 | -3.00% | 169,246 |
| Jan 6, 2026 | 23,800.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.27% | 126,771 |