INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 24,700
-150 (-0.60%)
Sep 18, 2025, 3:30 PM KST
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 26,900.00 | 27,050.00 | 25,900.00 | 26,050.00 | 26,050.00 | -2.98% | 403,772 |
| Aug 13, 2025 | 25,250.00 | 27,700.00 | 24,400.00 | 26,850.00 | 26,850.00 | 7.83% | 1,567,977 |
| Aug 12, 2025 | 25,350.00 | 25,500.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.73% | 201,614 |
| Aug 11, 2025 | 24,700.00 | 25,650.00 | 24,500.00 | 25,600.00 | 25,600.00 | 4.28% | 300,893 |
| Aug 8, 2025 | 24,650.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,550.00 | 0.20% | 255,936 |
| Aug 7, 2025 | 24,950.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | -0.61% | 212,508 |
| Aug 6, 2025 | 24,950.00 | 25,050.00 | 24,550.00 | 24,650.00 | 24,650.00 | 0.20% | 228,381 |
| Aug 5, 2025 | 25,900.00 | 25,900.00 | 24,250.00 | 24,600.00 | 24,600.00 | -5.93% | 651,018 |
| Aug 4, 2025 | 26,000.00 | 26,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | 0.19% | 126,613 |
| Aug 1, 2025 | 26,600.00 | 26,650.00 | 25,900.00 | 26,100.00 | 26,100.00 | -3.87% | 281,355 |
| Jul 31, 2025 | 27,850.00 | 28,300.00 | 26,850.00 | 27,150.00 | 27,150.00 | 0.37% | 274,364 |
| Jul 30, 2025 | 27,200.00 | 27,700.00 | 26,750.00 | 27,050.00 | 27,050.00 | - | 243,574 |
| Jul 29, 2025 | 27,150.00 | 27,500.00 | 26,450.00 | 27,050.00 | 27,050.00 | -1.28% | 295,408 |
| Jul 28, 2025 | 28,300.00 | 28,575.00 | 27,200.00 | 27,400.00 | 27,400.00 | -3.01% | 327,978 |
| Jul 25, 2025 | 28,600.00 | 28,950.00 | 27,950.00 | 28,250.00 | 28,250.00 | -2.59% | 295,142 |
| Jul 24, 2025 | 28,200.00 | 29,300.00 | 27,550.00 | 29,000.00 | 29,000.00 | 3.57% | 650,099 |
| Jul 23, 2025 | 29,500.00 | 29,900.00 | 27,550.00 | 28,000.00 | 28,000.00 | -3.78% | 642,048 |
| Jul 22, 2025 | 29,350.00 | 29,700.00 | 28,600.00 | 29,100.00 | 29,100.00 | -1.36% | 789,823 |
| Jul 21, 2025 | 25,900.00 | 29,600.00 | 25,700.00 | 29,500.00 | 29,500.00 | 18.47% | 1,819,244 |
| Jul 18, 2025 | 25,250.00 | 25,250.00 | 24,750.00 | 24,900.00 | 24,900.00 | -0.80% | 102,990 |
| Jul 17, 2025 | 25,500.00 | 25,500.00 | 24,550.00 | 25,100.00 | 25,100.00 | 0.20% | 170,166 |
| Jul 16, 2025 | 25,100.00 | 25,500.00 | 24,550.00 | 25,050.00 | 25,050.00 | 3.09% | 263,188 |
| Jul 15, 2025 | 23,450.00 | 24,650.00 | 23,300.00 | 24,300.00 | 24,300.00 | 3.40% | 195,478 |
| Jul 14, 2025 | 23,650.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.42% | 94,724 |
| Jul 11, 2025 | 22,950.00 | 24,300.00 | 22,900.00 | 23,600.00 | 23,600.00 | 3.51% | 346,007 |
| Jul 10, 2025 | 22,800.00 | 23,175.00 | 22,750.00 | 22,800.00 | 22,800.00 | 0.44% | 67,259 |