INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 25,400
-150 (-0.59%)
At close: Dec 5, 2025
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,550.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.59% | 123,624 |
| Dec 4, 2025 | 25,400.00 | 25,800.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.59% | 185,744 |
| Dec 3, 2025 | 24,550.00 | 25,700.00 | 24,400.00 | 25,400.00 | 25,400.00 | 4.10% | 269,170 |
| Dec 2, 2025 | 24,350.00 | 24,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | - | 95,079 |
| Dec 1, 2025 | 24,200.00 | 24,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1.46% | 150,862 |
| Nov 28, 2025 | 23,450.00 | 24,100.00 | 23,350.00 | 24,050.00 | 24,050.00 | 3.66% | 109,863 |
| Nov 27, 2025 | 22,950.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.53% | 91,539 |
| Nov 26, 2025 | 22,250.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.10% | 110,316 |
| Nov 25, 2025 | 22,100.00 | 22,650.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 94,658 |
| Nov 24, 2025 | 22,400.00 | 22,500.00 | 21,650.00 | 21,700.00 | 21,700.00 | -2.03% | 131,910 |
| Nov 21, 2025 | 22,300.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | -4.94% | 167,106 |
| Nov 20, 2025 | 22,600.00 | 23,500.00 | 22,400.00 | 23,300.00 | 23,300.00 | 5.19% | 148,729 |
| Nov 19, 2025 | 22,900.00 | 23,000.00 | 22,100.00 | 22,150.00 | 22,150.00 | -3.49% | 167,930 |
| Nov 18, 2025 | 23,950.00 | 24,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | -3.97% | 184,568 |
| Nov 17, 2025 | 24,250.00 | 24,300.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 146,962 |
| Nov 14, 2025 | 24,550.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.76% | 119,155 |
| Nov 13, 2025 | 25,050.00 | 25,250.00 | 24,650.00 | 25,200.00 | 25,200.00 | 0.60% | 120,186 |
| Nov 12, 2025 | 24,600.00 | 25,250.00 | 24,100.00 | 25,050.00 | 25,050.00 | 2.87% | 147,169 |
| Nov 11, 2025 | 24,100.00 | 25,050.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.88% | 195,419 |
| Nov 10, 2025 | 23,450.00 | 23,950.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.36% | 96,667 |
| Nov 7, 2025 | 23,850.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.71% | 211,039 |
| Nov 6, 2025 | 24,600.00 | 25,300.00 | 23,950.00 | 24,250.00 | 24,250.00 | - | 186,134 |
| Nov 5, 2025 | 25,000.00 | 25,000.00 | 23,450.00 | 24,250.00 | 24,250.00 | -4.53% | 264,166 |
| Nov 4, 2025 | 25,250.00 | 26,250.00 | 25,100.00 | 25,400.00 | 25,400.00 | 2.01% | 294,352 |
| Nov 3, 2025 | 24,750.00 | 25,300.00 | 24,400.00 | 24,900.00 | 24,900.00 | 1.01% | 111,840 |
| Oct 31, 2025 | 24,650.00 | 25,000.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.00% | 87,793 |
| Oct 30, 2025 | 25,600.00 | 25,600.00 | 24,650.00 | 24,900.00 | 24,900.00 | -2.35% | 135,519 |
| 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% | 161,775 |
| 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% | 215,685 |
| Oct 23, 2025 | 24,900.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.59% | 97,569 |
| Oct 22, 2025 | 25,100.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 0.80% | 112,022 |
| Oct 21, 2025 | 25,500.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.40% | 187,823 |
| 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% | 260,764 |
| 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% | 156,706 |
| 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% | 138,804 |
| 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% | 76,431 |
| Sep 26, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,150.00 | 23,150.00 | -3.74% | 142,174 |
| 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% | 175,703 |
| Sep 22, 2025 | 24,650.00 | 25,800.00 | 24,650.00 | 25,200.00 | 25,200.00 | 2.02% | 277,525 |