INNOAX CO.,LTD (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 6,920.00
+400.00 (6.13%)
At close: May 29, 2026
INNOAX CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,520.00 | 7,480.00 | 6,410.00 | 6,920.00 | 6,920.00 | 6.13% | 57,583 |
| May 28, 2026 | 6,770.00 | 6,770.00 | 6,110.00 | 6,520.00 | 6,520.00 | -2.10% | 21,649 |
| May 27, 2026 | 6,780.00 | 6,860.00 | 6,650.00 | 6,660.00 | 6,660.00 | -2.49% | 21,188 |
| May 26, 2026 | 7,100.00 | 7,200.00 | 6,800.00 | 6,830.00 | 6,830.00 | -1.59% | 12,390 |
| May 22, 2026 | 7,010.00 | 7,010.00 | 6,740.00 | 6,940.00 | 6,940.00 | 2.97% | 14,272 |
| May 21, 2026 | 6,600.00 | 7,010.00 | 6,550.00 | 6,740.00 | 6,740.00 | 1.51% | 23,045 |
| May 20, 2026 | 6,430.00 | 6,800.00 | 6,400.00 | 6,640.00 | 6,640.00 | -0.60% | 13,034 |
| May 19, 2026 | 6,500.00 | 6,700.00 | 6,300.00 | 6,680.00 | 6,680.00 | 2.77% | 26,169 |
| May 18, 2026 | 6,630.00 | 6,630.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.96% | 22,412 |
| May 15, 2026 | 6,670.00 | 6,870.00 | 6,400.00 | 6,630.00 | 6,630.00 | -0.60% | 24,194 |
| May 14, 2026 | 6,840.00 | 6,840.00 | 6,540.00 | 6,670.00 | 6,670.00 | -0.74% | 19,343 |
| May 13, 2026 | 6,910.00 | 6,910.00 | 6,620.00 | 6,720.00 | 6,720.00 | -2.75% | 36,169 |
| May 12, 2026 | 6,910.00 | 7,200.00 | 6,790.00 | 6,910.00 | 6,910.00 | -1.43% | 24,477 |
| May 11, 2026 | 7,470.00 | 7,470.00 | 6,990.00 | 7,010.00 | 7,010.00 | -5.40% | 33,368 |
| May 8, 2026 | 7,210.00 | 7,600.00 | 7,200.00 | 7,410.00 | 7,410.00 | 2.77% | 17,423 |
| May 7, 2026 | 7,390.00 | 7,400.00 | 7,030.00 | 7,210.00 | 7,210.00 | -2.44% | 20,073 |
| May 6, 2026 | 7,650.00 | 7,680.00 | 7,320.00 | 7,390.00 | 7,390.00 | -4.40% | 34,467 |
| May 4, 2026 | 8,040.00 | 8,150.00 | 7,650.00 | 7,730.00 | 7,730.00 | -3.86% | 23,762 |
| Apr 30, 2026 | 7,840.00 | 8,230.00 | 7,730.00 | 8,040.00 | 8,040.00 | 1.13% | 36,674 |
| Apr 29, 2026 | 7,860.00 | 8,090.00 | 7,510.00 | 7,950.00 | 7,950.00 | 1.27% | 42,397 |
| Apr 28, 2026 | 8,150.00 | 8,570.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.80% | 40,962 |
| Apr 27, 2026 | 7,980.00 | 8,480.00 | 7,860.00 | 8,160.00 | 8,160.00 | 2.26% | 21,507 |
| Apr 24, 2026 | 8,010.00 | 8,230.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.37% | 25,468 |
| Apr 23, 2026 | 8,490.00 | 8,500.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.65% | 58,743 |
| Apr 22, 2026 | 8,400.00 | 8,590.00 | 8,300.00 | 8,490.00 | 8,490.00 | - | 39,439 |
| Apr 21, 2026 | 8,230.00 | 8,510.00 | 7,910.00 | 8,490.00 | 8,490.00 | 3.16% | 38,862 |
| Apr 20, 2026 | 8,600.00 | 8,600.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.48% | 34,174 |
| Apr 17, 2026 | 7,640.00 | 8,410.00 | 7,580.00 | 8,110.00 | 8,110.00 | 6.15% | 75,624 |
| Apr 16, 2026 | 7,550.00 | 8,060.00 | 7,420.00 | 7,640.00 | 7,640.00 | 0.39% | 75,174 |
| Apr 15, 2026 | 7,140.00 | 7,650.00 | 7,140.00 | 7,610.00 | 7,610.00 | 6.58% | 41,462 |
| Apr 14, 2026 | 7,000.00 | 7,310.00 | 6,840.00 | 7,140.00 | 7,140.00 | 0.42% | 33,155 |
| Apr 13, 2026 | 7,040.00 | 7,250.00 | 6,850.00 | 7,110.00 | 7,110.00 | 0.99% | 13,051 |
| Apr 10, 2026 | 6,980.00 | 7,410.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.14% | 48,961 |
| Apr 9, 2026 | 7,240.00 | 7,520.00 | 6,900.00 | 7,030.00 | 7,030.00 | -3.96% | 63,362 |
| Apr 8, 2026 | 7,380.00 | 7,600.00 | 6,840.00 | 7,320.00 | 7,320.00 | -0.68% | 56,010 |
| Apr 7, 2026 | 7,470.00 | 7,800.00 | 7,280.00 | 7,370.00 | 7,370.00 | -2.12% | 30,088 |
| Apr 6, 2026 | 8,000.00 | 8,000.00 | 7,320.00 | 7,530.00 | 7,530.00 | -5.88% | 32,777 |
| Apr 3, 2026 | 7,800.00 | 8,050.00 | 7,580.00 | 8,000.00 | 8,000.00 | 3.36% | 38,061 |
| Apr 2, 2026 | 8,430.00 | 8,650.00 | 7,590.00 | 7,740.00 | 7,740.00 | -6.41% | 73,176 |
| Apr 1, 2026 | 9,050.00 | 9,050.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.85% | 22,832 |
| Mar 31, 2026 | 7,810.00 | 8,800.00 | 7,810.00 | 8,200.00 | 8,200.00 | -0.12% | 27,190 |
| Mar 30, 2026 | 8,690.00 | 8,700.00 | 7,770.00 | 8,210.00 | 8,210.00 | -5.52% | 84,642 |
| Mar 27, 2026 | 8,750.00 | 9,400.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.47% | 48,643 |
| Mar 26, 2026 | 9,000.00 | 9,150.00 | 8,600.00 | 8,820.00 | 8,820.00 | -0.56% | 68,073 |
| Mar 25, 2026 | 8,900.00 | 9,180.00 | 8,730.00 | 8,870.00 | 8,870.00 | -0.34% | 33,334 |
| Mar 24, 2026 | 8,610.00 | 9,020.00 | 8,440.00 | 8,900.00 | 8,900.00 | 3.37% | 36,819 |
| Mar 23, 2026 | 9,150.00 | 9,500.00 | 8,500.00 | 8,610.00 | 8,610.00 | -5.90% | 89,454 |
| Mar 20, 2026 | 9,340.00 | 9,680.00 | 9,130.00 | 9,150.00 | 9,150.00 | -2.14% | 64,310 |
| Mar 19, 2026 | 8,810.00 | 9,700.00 | 8,810.00 | 9,350.00 | 9,350.00 | 2.52% | 101,128 |
| Mar 18, 2026 | 9,380.00 | 9,520.00 | 8,730.00 | 9,120.00 | 9,120.00 | -2.67% | 55,755 |