INNOAX CO.,LTD (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 4,365.00
+245.00 (5.95%)
At close: Jul 31, 2026
INNOAX CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,985.00 | 4,820.00 | 3,920.00 | 4,365.00 | 4,365.00 | 5.95% | 9,848 |
| Jul 30, 2026 | 3,605.00 | 4,295.00 | 3,605.00 | 4,120.00 | 4,120.00 | 14.29% | 31,420 |
| Jul 29, 2026 | 4,375.00 | 4,495.00 | 3,510.00 | 3,605.00 | 3,605.00 | -19.35% | 112,964 |
| Jul 28, 2026 | 4,645.00 | 4,645.00 | 4,315.00 | 4,470.00 | 4,470.00 | -2.93% | 11,909 |
| Jul 27, 2026 | 4,665.00 | 4,820.00 | 4,510.00 | 4,605.00 | 4,605.00 | -1.29% | 4,300 |
| Jul 24, 2026 | 4,680.00 | 4,730.00 | 4,600.00 | 4,665.00 | 4,665.00 | 0.11% | 3,589 |
| Jul 23, 2026 | 4,705.00 | 4,705.00 | 4,570.00 | 4,660.00 | 4,660.00 | -0.85% | 15,297 |
| Jul 22, 2026 | 4,590.00 | 4,750.00 | 4,520.00 | 4,700.00 | 4,700.00 | 3.18% | 3,214 |
| Jul 21, 2026 | 4,395.00 | 4,820.00 | 4,395.00 | 4,555.00 | 4,555.00 | -3.29% | 23,325 |
| Jul 20, 2026 | 5,060.00 | 5,060.00 | 4,680.00 | 4,710.00 | 4,710.00 | -7.83% | 10,165 |
| Jul 16, 2026 | 5,250.00 | 5,260.00 | 4,970.00 | 5,110.00 | 5,110.00 | -0.78% | 1,234 |
| Jul 15, 2026 | 4,950.00 | 5,400.00 | 4,950.00 | 5,150.00 | 5,150.00 | 3.21% | 9,606 |
| Jul 14, 2026 | 4,780.00 | 5,000.00 | 4,680.00 | 4,990.00 | 4,990.00 | -0.60% | 15,045 |
| Jul 13, 2026 | 5,130.00 | 5,130.00 | 4,870.00 | 5,020.00 | 5,020.00 | -2.14% | 3,932 |
| Jul 10, 2026 | 4,915.00 | 5,170.00 | 4,865.00 | 5,130.00 | 5,130.00 | 4.69% | 11,684 |
| Jul 9, 2026 | 5,050.00 | 5,210.00 | 4,810.00 | 4,900.00 | 4,900.00 | -2.78% | 7,046 |
| Jul 8, 2026 | 4,960.00 | 5,180.00 | 4,760.00 | 5,040.00 | 5,040.00 | 0.80% | 18,211 |
| Jul 7, 2026 | 5,030.00 | 5,100.00 | 4,880.00 | 5,000.00 | 5,000.00 | -0.60% | 7,049 |
| Jul 6, 2026 | 5,030.00 | 5,140.00 | 4,830.00 | 5,030.00 | 5,030.00 | - | 3,186 |
| Jul 3, 2026 | 4,950.00 | 5,330.00 | 4,720.00 | 5,030.00 | 5,030.00 | 1.62% | 15,619 |
| Jul 2, 2026 | 5,220.00 | 5,270.00 | 4,915.00 | 4,950.00 | 4,950.00 | -5.89% | 19,321 |
| Jul 1, 2026 | 5,300.00 | 5,460.00 | 5,120.00 | 5,260.00 | 5,260.00 | -0.75% | 8,611 |
| Jun 30, 2026 | 5,500.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 3,912 |
| Jun 29, 2026 | 5,010.00 | 5,380.00 | 5,010.00 | 5,300.00 | 5,300.00 | 4.95% | 16,422 |
| Jun 26, 2026 | 5,400.00 | 5,450.00 | 4,880.00 | 5,050.00 | 5,050.00 | -3.44% | 21,564 |
| Jun 25, 2026 | 5,440.00 | 5,710.00 | 5,150.00 | 5,230.00 | 5,230.00 | -8.57% | 64,139 |
| Jun 24, 2026 | 5,710.00 | 5,760.00 | 5,320.00 | 5,720.00 | 5,720.00 | 0.53% | 12,221 |
| Jun 23, 2026 | 5,620.00 | 5,690.00 | 5,220.00 | 5,690.00 | 5,690.00 | -0.18% | 30,055 |
| Jun 22, 2026 | 5,750.00 | 5,950.00 | 5,530.00 | 5,700.00 | 5,700.00 | -0.70% | 26,110 |
| Jun 19, 2026 | 5,880.00 | 5,980.00 | 5,640.00 | 5,740.00 | 5,740.00 | -2.38% | 5,775 |
| Jun 18, 2026 | 6,000.00 | 6,080.00 | 5,680.00 | 5,880.00 | 5,880.00 | 0.68% | 6,698 |
| Jun 17, 2026 | 5,820.00 | 5,930.00 | 5,420.00 | 5,840.00 | 5,840.00 | 0.34% | 11,426 |
| Jun 16, 2026 | 5,790.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 0.52% | 6,125 |
| Jun 15, 2026 | 5,990.00 | 6,300.00 | 5,690.00 | 5,790.00 | 5,790.00 | -3.34% | 10,671 |
| Jun 12, 2026 | 6,100.00 | 6,200.00 | 5,630.00 | 5,990.00 | 5,990.00 | 2.92% | 12,258 |
| Jun 11, 2026 | 5,800.00 | 5,960.00 | 5,570.00 | 5,820.00 | 5,820.00 | - | 12,664 |
| Jun 10, 2026 | 5,930.00 | 5,930.00 | 5,410.00 | 5,820.00 | 5,820.00 | 1.04% | 8,703 |
| Jun 9, 2026 | 5,670.00 | 5,890.00 | 5,570.00 | 5,760.00 | 5,760.00 | 2.49% | 6,306 |
| Jun 8, 2026 | 5,850.00 | 5,880.00 | 5,400.00 | 5,620.00 | 5,620.00 | -6.95% | 28,883 |
| Jun 5, 2026 | 6,160.00 | 6,160.00 | 5,840.00 | 6,040.00 | 6,040.00 | -1.79% | 20,694 |
| Jun 4, 2026 | 6,570.00 | 6,610.00 | 6,000.00 | 6,150.00 | 6,150.00 | -7.10% | 28,632 |
| Jun 2, 2026 | 6,970.00 | 7,280.00 | 6,340.00 | 6,620.00 | 6,620.00 | -5.02% | 35,561 |
| Jun 1, 2026 | 7,130.00 | 7,130.00 | 6,540.00 | 6,970.00 | 6,970.00 | 0.72% | 34,803 |
| 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 |