INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 24,900
+250 (1.01%)
Nov 3, 2025, 3:30 PM KST
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24,650.00 | 25,000.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.00% | 90,538 |
| Oct 30, 2025 | 25,600.00 | 25,600.00 | 24,650.00 | 24,900.00 | 24,900.00 | -2.35% | 137,506 |
| Oct 29, 2025 | 25,500.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | 0.79% | 156,858 |
| Oct 28, 2025 | 25,550.00 | 25,650.00 | 25,050.00 | 25,300.00 | 25,300.00 | -1.36% | 165,578 |
| Oct 27, 2025 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | -0.39% | 219,618 |
| Oct 24, 2025 | 25,100.00 | 25,750.00 | 25,050.00 | 25,750.00 | 25,750.00 | 3.83% | 222,478 |
| Oct 23, 2025 | 24,900.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.59% | 99,137 |
| Oct 22, 2025 | 25,100.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 0.80% | 115,239 |
| Oct 21, 2025 | 25,500.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.40% | 189,712 |
| Oct 20, 2025 | 25,300.00 | 25,500.00 | 24,400.00 | 25,100.00 | 25,100.00 | 0.40% | 166,260 |
| Oct 17, 2025 | 24,950.00 | 25,850.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.20% | 264,191 |
| Oct 16, 2025 | 24,300.00 | 25,150.00 | 24,050.00 | 25,050.00 | 25,050.00 | 3.09% | 236,780 |
| Oct 15, 2025 | 24,100.00 | 24,400.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1.04% | 126,864 |
| Oct 14, 2025 | 24,550.00 | 24,850.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.43% | 159,767 |
| Oct 13, 2025 | 23,550.00 | 24,450.00 | 23,550.00 | 24,400.00 | 24,400.00 | 0.21% | 123,693 |
| Oct 10, 2025 | 24,700.00 | 24,850.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.62% | 165,662 |
| Oct 2, 2025 | 24,450.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 145,954 |
| Oct 1, 2025 | 23,650.00 | 24,400.00 | 23,650.00 | 24,100.00 | 24,100.00 | 2.12% | 112,230 |
| Sep 30, 2025 | 23,500.00 | 24,050.00 | 23,250.00 | 23,600.00 | 23,600.00 | 0.43% | 111,550 |
| Sep 29, 2025 | 23,300.00 | 23,750.00 | 23,150.00 | 23,500.00 | 23,500.00 | 1.51% | 77,611 |
| Sep 26, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 144,617 |
| Sep 25, 2025 | 24,100.00 | 24,200.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.03% | 104,413 |
| Sep 24, 2025 | 24,600.00 | 24,650.00 | 23,800.00 | 24,300.00 | 24,300.00 | -2.02% | 163,545 |
| Sep 23, 2025 | 25,350.00 | 25,450.00 | 24,550.00 | 24,800.00 | 24,800.00 | -1.59% | 179,929 |
| Sep 22, 2025 | 24,650.00 | 25,800.00 | 24,650.00 | 25,200.00 | 25,200.00 | 2.02% | 281,071 |
| Sep 19, 2025 | 25,000.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 149,349 |
| Sep 18, 2025 | 24,900.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | -0.60% | 140,815 |
| Sep 17, 2025 | 24,550.00 | 24,850.00 | 24,350.00 | 24,850.00 | 24,850.00 | -0.40% | 138,718 |
| Sep 16, 2025 | 24,350.00 | 25,150.00 | 24,200.00 | 24,950.00 | 24,950.00 | 3.10% | 256,655 |
| Sep 15, 2025 | 24,400.00 | 24,650.00 | 23,950.00 | 24,200.00 | 24,200.00 | -0.41% | 106,064 |
| Sep 12, 2025 | 24,600.00 | 24,800.00 | 24,100.00 | 24,300.00 | 24,300.00 | 0.41% | 181,348 |
| Sep 11, 2025 | 24,200.00 | 24,350.00 | 23,750.00 | 24,200.00 | 24,200.00 | 1.04% | 475,009 |
| Sep 10, 2025 | 24,150.00 | 24,250.00 | 23,750.00 | 23,950.00 | 23,950.00 | -0.21% | 124,382 |
| Sep 9, 2025 | 23,750.00 | 24,200.00 | 23,400.00 | 24,000.00 | 24,000.00 | 2.13% | 263,802 |
| Sep 8, 2025 | 23,600.00 | 23,750.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.63% | 96,642 |
| Sep 5, 2025 | 23,900.00 | 23,950.00 | 23,550.00 | 23,650.00 | 23,650.00 | -0.21% | 91,679 |
| Sep 4, 2025 | 24,100.00 | 24,200.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.21% | 93,750 |
| Sep 3, 2025 | 23,050.00 | 23,800.00 | 23,050.00 | 23,650.00 | 23,650.00 | 2.38% | 116,500 |
| Sep 2, 2025 | 23,200.00 | 23,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | -0.22% | 195,778 |
| Sep 1, 2025 | 23,500.00 | 23,550.00 | 22,950.00 | 23,150.00 | 23,150.00 | -2.73% | 163,899 |
| Aug 29, 2025 | 24,200.00 | 24,400.00 | 23,700.00 | 23,800.00 | 23,800.00 | -1.65% | 148,192 |
| Aug 28, 2025 | 24,500.00 | 24,850.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.83% | 173,901 |
| Aug 27, 2025 | 24,450.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1.02% | 164,196 |
| Aug 26, 2025 | 23,950.00 | 24,650.00 | 23,850.00 | 24,400.00 | 24,400.00 | 1.24% | 179,453 |
| Aug 25, 2025 | 23,400.00 | 24,350.00 | 23,400.00 | 24,100.00 | 24,100.00 | 4.56% | 171,034 |
| Aug 22, 2025 | 23,200.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.65% | 104,583 |
| Aug 21, 2025 | 23,450.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.43% | 123,464 |
| Aug 20, 2025 | 23,700.00 | 23,950.00 | 22,950.00 | 23,300.00 | 23,300.00 | -4.31% | 300,744 |
| Aug 19, 2025 | 25,200.00 | 25,250.00 | 24,150.00 | 24,350.00 | 24,350.00 | -2.40% | 246,520 |
| Aug 18, 2025 | 26,050.00 | 26,100.00 | 24,950.00 | 24,950.00 | 24,950.00 | -4.22% | 266,490 |