INNOAX CO.,LTD (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 6,090.00
+80.00 (1.33%)
At close: Oct 2, 2026
INNOAX CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,010.00 | 6,140.00 | 5,980.00 | 6,090.00 | 6,090.00 | 1.33% | 14,121 |
| Oct 1, 2026 | 6,080.00 | 6,150.00 | 5,910.00 | 6,010.00 | 6,010.00 | -1.15% | 11,435 |
| Sep 30, 2026 | 6,270.00 | 6,270.00 | 6,080.00 | 6,080.00 | 6,080.00 | -3.18% | 3,493 |
| Sep 29, 2026 | 6,250.00 | 6,420.00 | 6,080.00 | 6,280.00 | 6,280.00 | 6.44% | 2,876 |
| Sep 28, 2026 | 6,350.00 | 6,350.00 | 6,010.00 | 6,250.00 | 5,900.00 | - | 9,493 |
| Sep 23, 2026 | 6,250.00 | 6,480.00 | 6,000.00 | 6,250.00 | 5,900.00 | 0.16% | 8,545 |
| Sep 22, 2026 | 6,260.00 | 6,280.00 | 6,000.00 | 6,240.00 | 5,890.56 | 2.30% | 9,542 |
| Sep 21, 2026 | 6,190.00 | 6,190.00 | 6,000.00 | 6,100.00 | 5,758.40 | -0.33% | 8,065 |
| Sep 18, 2026 | 6,250.00 | 6,250.00 | 6,080.00 | 6,120.00 | 5,777.28 | -0.49% | 3,298 |
| Sep 17, 2026 | 6,150.00 | 6,240.00 | 6,040.00 | 6,150.00 | 5,805.60 | - | 12,819 |
| Sep 16, 2026 | 6,150.00 | 6,520.00 | 5,920.00 | 6,150.00 | 5,805.60 | - | 11,826 |
| Sep 15, 2026 | 6,260.00 | 6,260.00 | 5,890.00 | 6,150.00 | 5,805.60 | - | 10,901 |
| Sep 14, 2026 | 6,320.00 | 6,560.00 | 5,960.00 | 6,150.00 | 5,805.60 | - | 13,595 |
| Sep 11, 2026 | 6,160.00 | 6,160.00 | 6,040.00 | 6,150.00 | 5,805.60 | -0.16% | 1,992 |
| Sep 10, 2026 | 6,160.00 | 6,220.00 | 6,050.00 | 6,160.00 | 5,815.04 | - | 2,161 |
| Sep 9, 2026 | 6,320.00 | 6,320.00 | 6,000.00 | 6,160.00 | 5,815.04 | 1.32% | 2,759 |
| Sep 8, 2026 | 6,110.00 | 6,110.00 | 5,960.00 | 6,080.00 | 5,739.52 | -0.49% | 6,786 |
| Sep 7, 2026 | 6,140.00 | 6,330.00 | 5,970.00 | 6,110.00 | 5,767.84 | -0.49% | 9,802 |
| Sep 4, 2026 | 6,200.00 | 6,420.00 | 6,040.00 | 6,140.00 | 5,796.16 | -0.97% | 4,599 |
| Sep 3, 2026 | 6,250.00 | 6,360.00 | 6,050.00 | 6,200.00 | 5,852.80 | -0.48% | 3,281 |
| Sep 2, 2026 | 6,210.00 | 6,460.00 | 6,110.00 | 6,230.00 | 5,881.12 | -1.11% | 4,952 |
| Sep 1, 2026 | 6,150.00 | 6,400.00 | 6,100.00 | 6,300.00 | 5,947.20 | 2.44% | 7,918 |
| Aug 31, 2026 | 6,330.00 | 6,330.00 | 6,090.00 | 6,150.00 | 5,805.60 | -2.84% | 10,685 |
| Aug 28, 2026 | 6,740.00 | 6,740.00 | 6,170.00 | 6,330.00 | 5,975.52 | -0.47% | 10,502 |
| Aug 27, 2026 | 6,280.00 | 6,400.00 | 6,020.00 | 6,360.00 | 6,003.84 | 1.27% | 10,436 |
| Aug 26, 2026 | 6,190.00 | 6,470.00 | 6,050.00 | 6,280.00 | 5,928.32 | 1.45% | 23,737 |
| Aug 25, 2026 | 6,800.00 | 6,800.00 | 6,050.00 | 6,190.00 | 5,843.36 | -4.33% | 13,310 |
| Aug 24, 2026 | 6,470.00 | 6,480.00 | 6,060.00 | 6,470.00 | 6,107.68 | 1.89% | 10,394 |
| Aug 21, 2026 | 6,500.00 | 6,800.00 | 6,120.00 | 6,350.00 | 5,994.40 | -2.31% | 17,988 |
| Aug 20, 2026 | 6,470.00 | 6,660.00 | 6,310.00 | 6,500.00 | 6,136.00 | 0.46% | 17,637 |
| Aug 19, 2026 | 7,120.00 | 7,120.00 | 6,050.00 | 6,470.00 | 6,107.68 | -0.15% | 84,674 |
| Aug 18, 2026 | 6,000.00 | 6,810.00 | 5,950.00 | 6,480.00 | 6,117.12 | 10.20% | 111,933 |
| Aug 14, 2026 | 4,795.00 | 5,970.00 | 4,795.00 | 5,880.00 | 5,550.72 | 22.76% | 97,064 |
| Aug 13, 2026 | 4,610.00 | 4,795.00 | 4,610.00 | 4,790.00 | 4,521.76 | 3.90% | 15,155 |
| Aug 12, 2026 | 4,590.00 | 4,750.00 | 4,490.00 | 4,610.00 | 4,351.84 | 0.33% | 5,426 |
| Aug 11, 2026 | 4,425.00 | 4,640.00 | 4,410.00 | 4,595.00 | 4,337.68 | 5.51% | 4,158 |
| Aug 10, 2026 | 4,305.00 | 4,550.00 | 4,210.00 | 4,355.00 | 4,111.12 | 1.16% | 12,850 |
| Aug 7, 2026 | 4,255.00 | 4,470.00 | 4,170.00 | 4,305.00 | 4,063.92 | 1.18% | 5,696 |
| Aug 6, 2026 | 4,335.00 | 4,350.00 | 4,180.00 | 4,255.00 | 4,016.72 | -0.12% | 7,543 |
| Aug 5, 2026 | 4,160.00 | 4,355.00 | 4,100.00 | 4,260.00 | 4,021.44 | 2.40% | 9,276 |
| Aug 4, 2026 | 4,100.00 | 4,180.00 | 4,005.00 | 4,160.00 | 3,927.04 | 1.46% | 12,392 |
| Aug 3, 2026 | 4,365.00 | 4,365.00 | 3,955.00 | 4,100.00 | 3,870.40 | -6.07% | 14,511 |
| Jul 31, 2026 | 3,985.00 | 4,820.00 | 3,920.00 | 4,365.00 | 4,120.56 | 5.95% | 10,022 |
| Jul 30, 2026 | 3,605.00 | 4,295.00 | 3,605.00 | 4,120.00 | 3,889.28 | 14.29% | 31,420 |
| Jul 29, 2026 | 4,375.00 | 4,495.00 | 3,510.00 | 3,605.00 | 3,403.12 | -19.35% | 112,964 |
| Jul 28, 2026 | 4,645.00 | 4,645.00 | 4,315.00 | 4,470.00 | 4,219.68 | -2.93% | 11,909 |
| Jul 27, 2026 | 4,665.00 | 4,820.00 | 4,510.00 | 4,605.00 | 4,347.12 | -1.29% | 4,300 |
| Jul 24, 2026 | 4,680.00 | 4,730.00 | 4,600.00 | 4,665.00 | 4,403.76 | 0.11% | 3,590 |
| Jul 23, 2026 | 4,705.00 | 4,705.00 | 4,570.00 | 4,660.00 | 4,399.04 | -0.85% | 15,297 |
| Jul 22, 2026 | 4,590.00 | 4,750.00 | 4,520.00 | 4,700.00 | 4,436.80 | 3.18% | 3,214 |