Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 19,360
-340 (-1.73%)
At close: Aug 1, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19,790.00 | 19,790.00 | 19,150.00 | 19,360.00 | 19,360.00 | -1.73% | 99,334 |
| Jul 31, 2025 | 20,000.00 | 20,000.00 | 19,580.00 | 19,700.00 | 19,700.00 | -0.51% | 70,104 |
| Jul 30, 2025 | 19,490.00 | 19,880.00 | 19,490.00 | 19,800.00 | 19,800.00 | 0.81% | 57,938 |
| Jul 29, 2025 | 19,550.00 | 19,750.00 | 19,420.00 | 19,640.00 | 19,640.00 | 0.46% | 70,870 |
| Jul 28, 2025 | 20,050.00 | 20,150.00 | 19,530.00 | 19,550.00 | 19,550.00 | -2.98% | 70,454 |
| Jul 25, 2025 | 20,100.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 46,736 |
| Jul 24, 2025 | 20,600.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.95% | 51,679 |
| Jul 23, 2025 | 20,550.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.24% | 54,963 |
| Jul 22, 2025 | 20,500.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.97% | 52,145 |
| Jul 21, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 45,817 |
| Jul 18, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 44,433 |
| Jul 17, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.73% | 45,097 |
| Jul 16, 2025 | 21,300.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,650.00 | -2.59% | 534,909 |
| Jul 15, 2025 | 21,750.00 | 21,750.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.97% | 96,635 |
| Jul 14, 2025 | 21,000.00 | 21,900.00 | 20,950.00 | 21,850.00 | 21,850.00 | 4.30% | 186,937 |
| Jul 11, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 70,715 |
| Jul 10, 2025 | 20,950.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 59,979 |
| Jul 9, 2025 | 20,650.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1.95% | 97,305 |
| Jul 8, 2025 | 20,550.00 | 20,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.24% | 41,324 |
| Jul 7, 2025 | 19,890.00 | 20,750.00 | 19,850.00 | 20,500.00 | 20,500.00 | 2.50% | 100,245 |
| Jul 4, 2025 | 20,500.00 | 20,500.00 | 19,960.00 | 20,000.00 | 20,000.00 | -2.20% | 83,566 |
| Jul 3, 2025 | 20,400.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.24% | 67,082 |
| Jul 2, 2025 | 20,250.00 | 20,350.00 | 19,940.00 | 20,200.00 | 20,200.00 | 0.25% | 46,788 |
| Jul 1, 2025 | 19,900.00 | 20,300.00 | 19,840.00 | 20,150.00 | 20,150.00 | 1.61% | 49,368 |
| Jun 30, 2025 | 20,150.00 | 20,250.00 | 19,610.00 | 19,830.00 | 19,830.00 | -1.59% | 157,321 |
| Jun 27, 2025 | 20,300.00 | 20,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | -0.74% | 98,303 |
| Jun 26, 2025 | 20,350.00 | 20,400.00 | 19,810.00 | 20,300.00 | 20,075.00 | -0.25% | 140,447 |
| Jun 25, 2025 | 20,500.00 | 20,650.00 | 20,000.00 | 20,350.00 | 20,124.52 | -0.49% | 154,642 |
| Jun 24, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,223.41 | 0.99% | 146,205 |
| Jun 23, 2025 | 20,300.00 | 20,450.00 | 19,990.00 | 20,250.00 | 20,025.63 | -0.25% | 176,695 |
| Jun 20, 2025 | 20,200.00 | 20,425.00 | 19,970.00 | 20,300.00 | 20,075.08 | 0.74% | 258,114 |
| Jun 19, 2025 | 19,590.00 | 20,625.00 | 19,590.00 | 20,150.00 | 19,926.74 | 5.61% | 629,403 |
| Jun 18, 2025 | 18,790.00 | 19,310.00 | 18,700.00 | 19,080.00 | 18,868.59 | 1.17% | 112,014 |
| Jun 17, 2025 | 18,760.00 | 19,060.00 | 18,580.00 | 18,860.00 | 18,651.03 | 0.64% | 118,654 |
| Jun 16, 2025 | 18,710.00 | 18,740.00 | 18,460.00 | 18,740.00 | 18,532.36 | - | 61,117 |
| Jun 13, 2025 | 19,090.00 | 19,090.00 | 18,430.00 | 18,740.00 | 18,532.36 | -1.16% | 186,630 |
| Jun 12, 2025 | 18,680.00 | 19,150.00 | 18,680.00 | 18,960.00 | 18,749.92 | 1.72% | 137,863 |
| Jun 11, 2025 | 18,700.00 | 18,750.00 | 18,550.00 | 18,640.00 | 18,433.47 | -0.43% | 64,372 |
| Jun 10, 2025 | 18,650.00 | 18,850.00 | 18,550.00 | 18,720.00 | 18,512.58 | 0.48% | 105,145 |
| Jun 9, 2025 | 18,390.00 | 18,740.00 | 18,360.00 | 18,630.00 | 18,423.58 | 1.47% | 111,121 |
| Jun 5, 2025 | 18,450.00 | 18,510.00 | 18,290.00 | 18,360.00 | 18,156.57 | -0.49% | 73,669 |
| Jun 4, 2025 | 18,090.00 | 18,510.00 | 18,000.00 | 18,450.00 | 18,245.57 | 2.67% | 86,384 |
| Jun 2, 2025 | 18,100.00 | 18,210.00 | 17,940.00 | 17,970.00 | 17,770.89 | -1.16% | 39,501 |
| May 30, 2025 | 18,340.00 | 18,340.00 | 18,060.00 | 18,180.00 | 17,978.57 | -0.87% | 390,705 |
| May 29, 2025 | 17,990.00 | 18,350.00 | 17,930.00 | 18,340.00 | 18,136.79 | 1.95% | 109,339 |
| May 28, 2025 | 17,790.00 | 18,100.00 | 17,770.00 | 17,990.00 | 17,790.67 | 1.18% | 62,620 |
| May 27, 2025 | 17,750.00 | 17,950.00 | 17,670.00 | 17,780.00 | 17,583.00 | 0.17% | 39,698 |
| May 26, 2025 | 17,730.00 | 17,850.00 | 17,680.00 | 17,750.00 | 17,553.33 | 0.17% | 29,890 |
| May 23, 2025 | 17,550.00 | 17,760.00 | 17,530.00 | 17,720.00 | 17,523.66 | 0.51% | 54,900 |
| May 22, 2025 | 17,770.00 | 17,770.00 | 17,510.00 | 17,630.00 | 17,434.66 | - | 55,451 |