INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea
· Delayed Price · Currency is KRW 35,400
+4,150 (13.28%)
At close: Mar 6, 2026
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30,850.00 | 35,750.00 | 30,500.00 | 35,400.00 | 35,400.00 | 13.28% | 752,054 |
| Mar 5, 2026 | 29,950.00 | 32,450.00 | 29,550.00 | 31,250.00 | 31,250.00 | 12.21% | 473,435 |
| Mar 4, 2026 | 31,950.00 | 32,500.00 | 27,850.00 | 27,850.00 | 27,850.00 | -17.11% | 617,970 |
| Mar 3, 2026 | 33,950.00 | 36,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.86% | 491,850 |
| Feb 27, 2026 | 35,550.00 | 35,950.00 | 34,650.00 | 34,950.00 | 34,950.00 | -1.13% | 363,300 |
| Feb 26, 2026 | 36,100.00 | 36,150.00 | 34,950.00 | 35,350.00 | 35,350.00 | -0.98% | 294,531 |
| Feb 25, 2026 | 37,050.00 | 37,100.00 | 35,450.00 | 35,700.00 | 35,700.00 | -2.33% | 292,313 |
| Feb 24, 2026 | 34,900.00 | 36,750.00 | 34,350.00 | 36,550.00 | 36,550.00 | 3.10% | 461,162 |
| Feb 23, 2026 | 36,100.00 | 36,250.00 | 35,000.00 | 35,450.00 | 35,450.00 | -1.53% | 374,641 |
| Feb 20, 2026 | 37,050.00 | 37,400.00 | 35,900.00 | 36,000.00 | 36,000.00 | -2.44% | 313,602 |
| Feb 19, 2026 | 38,500.00 | 38,600.00 | 36,050.00 | 36,900.00 | 36,900.00 | -2.12% | 565,730 |
| Feb 13, 2026 | 38,850.00 | 38,850.00 | 37,350.00 | 37,700.00 | 37,700.00 | - | 608,594 |
| Feb 12, 2026 | 38,450.00 | 38,500.00 | 36,950.00 | 37,700.00 | 37,700.00 | -0.26% | 532,350 |
| Feb 11, 2026 | 38,700.00 | 38,900.00 | 37,550.00 | 37,800.00 | 37,800.00 | -3.82% | 538,786 |
| Feb 10, 2026 | 41,350.00 | 42,700.00 | 39,150.00 | 39,300.00 | 39,300.00 | -6.54% | 802,293 |
| Feb 9, 2026 | 41,100.00 | 44,400.00 | 40,600.00 | 42,050.00 | 42,050.00 | 11.10% | 1,617,636 |
| Feb 6, 2026 | 33,500.00 | 37,850.00 | 33,000.00 | 37,850.00 | 37,850.00 | 8.30% | 1,218,737 |
| Feb 5, 2026 | 36,700.00 | 37,200.00 | 34,600.00 | 34,950.00 | 34,950.00 | -8.39% | 848,295 |
| Feb 4, 2026 | 39,750.00 | 40,450.00 | 37,400.00 | 38,150.00 | 38,150.00 | -0.13% | 1,029,333 |
| Feb 3, 2026 | 37,900.00 | 39,800.00 | 36,650.00 | 38,200.00 | 38,200.00 | 7.61% | 1,982,393 |
| Feb 2, 2026 | 31,250.00 | 38,900.00 | 30,800.00 | 35,500.00 | 35,500.00 | 8.56% | 2,693,858 |
| Jan 30, 2026 | 32,600.00 | 34,450.00 | 31,700.00 | 32,700.00 | 32,700.00 | 0.31% | 804,191 |
| Jan 29, 2026 | 31,100.00 | 32,950.00 | 28,500.00 | 32,600.00 | 32,600.00 | 5.16% | 1,021,432 |
| Jan 28, 2026 | 30,700.00 | 31,100.00 | 29,650.00 | 31,000.00 | 31,000.00 | 4.03% | 821,992 |
| Jan 27, 2026 | 28,700.00 | 29,800.00 | 28,300.00 | 29,800.00 | 29,800.00 | 2.05% | 599,496 |
| Jan 26, 2026 | 28,700.00 | 29,200.00 | 27,650.00 | 29,200.00 | 29,200.00 | 5.99% | 720,905 |
| Jan 23, 2026 | 28,200.00 | 28,300.00 | 26,350.00 | 27,550.00 | 27,550.00 | 2.61% | 872,860 |
| Jan 22, 2026 | 25,500.00 | 27,200.00 | 25,100.00 | 26,850.00 | 26,850.00 | 7.40% | 1,031,733 |
| Jan 21, 2026 | 24,700.00 | 25,350.00 | 24,350.00 | 25,000.00 | 25,000.00 | -1.96% | 308,711 |
| Jan 20, 2026 | 24,950.00 | 26,100.00 | 24,450.00 | 25,500.00 | 25,500.00 | 2.62% | 707,906 |
| Jan 19, 2026 | 23,850.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,850.00 | 3.33% | 440,900 |
| Jan 16, 2026 | 24,900.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | -3.41% | 419,882 |
| Jan 15, 2026 | 25,600.00 | 25,700.00 | 24,550.00 | 24,900.00 | 24,900.00 | -1.19% | 361,837 |
| Jan 14, 2026 | 25,600.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.56% | 426,411 |
| Jan 13, 2026 | 26,450.00 | 26,550.00 | 24,200.00 | 25,600.00 | 25,600.00 | -0.39% | 1,261,440 |
| Jan 12, 2026 | 24,800.00 | 27,450.00 | 23,700.00 | 25,700.00 | 25,700.00 | 15.51% | 3,151,661 |
| Jan 9, 2026 | 22,200.00 | 22,500.00 | 22,100.00 | 22,250.00 | 22,250.00 | 1.14% | 96,276 |
| Jan 8, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.65% | 148,715 |
| Jan 7, 2026 | 23,250.00 | 23,450.00 | 22,450.00 | 22,600.00 | 22,600.00 | -3.00% | 169,246 |
| Jan 6, 2026 | 23,800.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.27% | 126,771 |
| Jan 5, 2026 | 23,850.00 | 24,200.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.21% | 134,815 |
| Jan 2, 2026 | 22,550.00 | 23,750.00 | 22,500.00 | 23,650.00 | 23,650.00 | 3.96% | 183,567 |
| Dec 30, 2025 | 22,900.00 | 23,150.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.09% | 61,548 |
| Dec 29, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.43% | 91,751 |
| Dec 26, 2025 | 23,500.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | -0.86% | 106,127 |
| Dec 24, 2025 | 23,750.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.06% | 71,054 |
| Dec 23, 2025 | 24,350.00 | 24,500.00 | 23,400.00 | 23,550.00 | 23,550.00 | -3.88% | 147,123 |
| Dec 22, 2025 | 23,400.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,500.00 | 5.38% | 186,169 |
| Dec 19, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 23,250.00 | 23,250.00 | 1.75% | 113,737 |
| Dec 18, 2025 | 23,050.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -1.93% | 67,681 |
| Dec 17, 2025 | 23,200.00 | 23,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | 0.87% | 107,390 |
| Dec 16, 2025 | 23,600.00 | 23,650.00 | 23,100.00 | 23,100.00 | 23,100.00 | -2.53% | 114,127 |
| Dec 15, 2025 | 23,600.00 | 23,850.00 | 23,150.00 | 23,700.00 | 23,700.00 | -1.25% | 66,591 |
| Dec 12, 2025 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.62% | 87,152 |
| Dec 11, 2025 | 24,550.00 | 24,550.00 | 23,850.00 | 24,150.00 | 24,150.00 | -0.82% | 149,430 |
| Dec 10, 2025 | 24,900.00 | 24,900.00 | 24,300.00 | 24,350.00 | 24,350.00 | -1.62% | 103,310 |
| Dec 9, 2025 | 25,300.00 | 25,300.00 | 24,600.00 | 24,750.00 | 24,750.00 | -1.98% | 110,971 |
| Dec 8, 2025 | 25,500.00 | 25,500.00 | 24,700.00 | 25,250.00 | 25,250.00 | -0.59% | 164,785 |
| Dec 5, 2025 | 25,550.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.59% | 123,624 |
| Dec 4, 2025 | 25,400.00 | 25,800.00 | 25,200.00 | 25,550.00 | 25,550.00 | 0.59% | 185,744 |
| Dec 3, 2025 | 24,550.00 | 25,700.00 | 24,400.00 | 25,400.00 | 25,400.00 | 4.10% | 269,170 |
| Dec 2, 2025 | 24,350.00 | 24,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | - | 95,079 |
| Dec 1, 2025 | 24,200.00 | 24,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | 1.46% | 150,862 |
| Nov 28, 2025 | 23,450.00 | 24,100.00 | 23,350.00 | 24,050.00 | 24,050.00 | 3.66% | 109,863 |
| Nov 27, 2025 | 22,950.00 | 23,450.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.53% | 91,539 |
| Nov 26, 2025 | 22,250.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.10% | 110,316 |
| Nov 25, 2025 | 22,100.00 | 22,650.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 94,658 |
| Nov 24, 2025 | 22,400.00 | 22,500.00 | 21,650.00 | 21,700.00 | 21,700.00 | -2.03% | 131,910 |
| Nov 21, 2025 | 22,300.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | -4.94% | 167,106 |
| Nov 20, 2025 | 22,600.00 | 23,500.00 | 22,400.00 | 23,300.00 | 23,300.00 | 5.19% | 148,729 |
| Nov 19, 2025 | 22,900.00 | 23,000.00 | 22,100.00 | 22,150.00 | 22,150.00 | -3.49% | 167,930 |
| Nov 18, 2025 | 23,950.00 | 24,250.00 | 22,900.00 | 22,950.00 | 22,950.00 | -3.97% | 184,568 |
| Nov 17, 2025 | 24,250.00 | 24,300.00 | 23,500.00 | 23,900.00 | 23,900.00 | -0.42% | 146,962 |
| Nov 14, 2025 | 24,550.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.76% | 119,155 |
| Nov 13, 2025 | 25,050.00 | 25,250.00 | 24,650.00 | 25,200.00 | 25,200.00 | 0.60% | 120,186 |
| Nov 12, 2025 | 24,600.00 | 25,250.00 | 24,100.00 | 25,050.00 | 25,050.00 | 2.87% | 147,169 |
| Nov 11, 2025 | 24,100.00 | 25,050.00 | 24,050.00 | 24,350.00 | 24,350.00 | 1.88% | 195,419 |
| Nov 10, 2025 | 23,450.00 | 23,950.00 | 23,100.00 | 23,900.00 | 23,900.00 | 2.36% | 96,667 |
| Nov 7, 2025 | 23,850.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,350.00 | -3.71% | 211,039 |
| Nov 6, 2025 | 24,600.00 | 25,300.00 | 23,950.00 | 24,250.00 | 24,250.00 | - | 186,134 |
| Nov 5, 2025 | 25,000.00 | 25,000.00 | 23,450.00 | 24,250.00 | 24,250.00 | -4.53% | 264,166 |
| Nov 4, 2025 | 25,250.00 | 26,250.00 | 25,100.00 | 25,400.00 | 25,400.00 | 2.01% | 294,352 |
| Nov 3, 2025 | 24,750.00 | 25,300.00 | 24,400.00 | 24,900.00 | 24,900.00 | 1.01% | 111,840 |
| Oct 31, 2025 | 24,650.00 | 25,000.00 | 24,600.00 | 24,650.00 | 24,650.00 | -1.00% | 87,793 |
| Oct 30, 2025 | 25,600.00 | 25,600.00 | 24,650.00 | 24,900.00 | 24,900.00 | -2.35% | 135,519 |
| Oct 29, 2025 | 25,500.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | 0.79% | 156,858 |
| Oct 28, 2025 | 25,550.00 | 25,650.00 | 25,050.00 | 25,300.00 | 25,300.00 | -1.36% | 161,775 |
| Oct 27, 2025 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | -0.39% | 219,618 |
| Oct 24, 2025 | 25,100.00 | 25,750.00 | 25,050.00 | 25,750.00 | 25,750.00 | 3.83% | 215,685 |
| Oct 23, 2025 | 24,900.00 | 25,300.00 | 24,700.00 | 24,800.00 | 24,800.00 | -1.59% | 97,569 |
| Oct 22, 2025 | 25,100.00 | 25,250.00 | 24,550.00 | 25,200.00 | 25,200.00 | 0.80% | 112,022 |
| Oct 21, 2025 | 25,500.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.40% | 187,823 |
| Oct 20, 2025 | 25,300.00 | 25,500.00 | 24,400.00 | 25,100.00 | 25,100.00 | 0.40% | 166,260 |
| Oct 17, 2025 | 24,950.00 | 25,850.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.20% | 260,764 |
| Oct 16, 2025 | 24,300.00 | 25,150.00 | 24,050.00 | 25,050.00 | 25,050.00 | 3.09% | 236,780 |
| Oct 15, 2025 | 24,100.00 | 24,400.00 | 24,000.00 | 24,300.00 | 24,300.00 | 1.04% | 126,864 |
| Oct 14, 2025 | 24,550.00 | 24,850.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.43% | 156,706 |
| Oct 13, 2025 | 23,550.00 | 24,450.00 | 23,550.00 | 24,400.00 | 24,400.00 | 0.21% | 123,693 |
| Oct 10, 2025 | 24,700.00 | 24,850.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.62% | 165,662 |
| Oct 2, 2025 | 24,450.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.41% | 138,804 |