INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea
· Delayed Price · Currency is KRW 35,350
+150 (0.43%)
Apr 29, 2026, 3:30 PM KST
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,950.00 | 36,050.00 | 34,850.00 | 35,200.00 | 35,200.00 | -0.56% | 268,112 |
| Apr 27, 2026 | 36,350.00 | 36,350.00 | 35,200.00 | 35,400.00 | 35,400.00 | -1.39% | 231,209 |
| Apr 24, 2026 | 34,450.00 | 36,000.00 | 34,350.00 | 35,900.00 | 35,900.00 | 3.76% | 299,916 |
| Apr 23, 2026 | 36,050.00 | 36,050.00 | 34,000.00 | 34,600.00 | 34,600.00 | -2.95% | 314,492 |
| Apr 22, 2026 | 36,500.00 | 36,550.00 | 35,300.00 | 35,650.00 | 35,650.00 | -1.79% | 321,789 |
| Apr 21, 2026 | 36,500.00 | 36,600.00 | 34,300.00 | 36,300.00 | 36,300.00 | 1.40% | 593,702 |
| Apr 20, 2026 | 36,600.00 | 36,600.00 | 35,500.00 | 35,800.00 | 35,800.00 | -2.85% | 313,531 |
| Apr 17, 2026 | 35,000.00 | 37,250.00 | 33,900.00 | 36,850.00 | 36,850.00 | 6.20% | 831,173 |
| Apr 16, 2026 | 33,000.00 | 34,800.00 | 32,500.00 | 34,700.00 | 34,700.00 | 6.77% | 399,773 |
| Apr 15, 2026 | 32,850.00 | 33,000.00 | 32,050.00 | 32,500.00 | 32,500.00 | 1.40% | 246,819 |
| Apr 14, 2026 | 32,100.00 | 32,750.00 | 31,950.00 | 32,050.00 | 32,050.00 | 1.91% | 184,228 |
| Apr 13, 2026 | 30,800.00 | 31,750.00 | 30,600.00 | 31,450.00 | 31,450.00 | -0.16% | 131,486 |
| Apr 10, 2026 | 31,350.00 | 31,900.00 | 30,950.00 | 31,500.00 | 31,500.00 | 2.44% | 237,030 |
| Apr 9, 2026 | 30,900.00 | 31,350.00 | 30,150.00 | 30,750.00 | 30,750.00 | -1.28% | 153,452 |
| Apr 8, 2026 | 30,500.00 | 31,300.00 | 30,450.00 | 31,150.00 | 31,150.00 | 7.04% | 201,070 |
| Apr 7, 2026 | 29,550.00 | 30,050.00 | 28,650.00 | 29,100.00 | 29,100.00 | 0.69% | 129,438 |
| Apr 6, 2026 | 29,250.00 | 29,800.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.20% | 113,396 |
| Apr 3, 2026 | 29,950.00 | 30,250.00 | 29,000.00 | 29,250.00 | 29,250.00 | 0.69% | 130,676 |
| Apr 2, 2026 | 31,550.00 | 31,550.00 | 28,450.00 | 29,050.00 | 29,050.00 | -6.59% | 251,123 |
| Apr 1, 2026 | 30,050.00 | 31,300.00 | 29,850.00 | 31,100.00 | 31,100.00 | 8.55% | 193,111 |
| Mar 31, 2026 | 29,400.00 | 30,050.00 | 28,200.00 | 28,650.00 | 28,650.00 | -4.34% | 271,248 |
| Mar 30, 2026 | 30,100.00 | 30,600.00 | 29,800.00 | 29,950.00 | 29,950.00 | -6.99% | 186,949 |
| Mar 27, 2026 | 31,900.00 | 32,650.00 | 31,100.00 | 32,200.00 | 32,200.00 | -2.13% | 170,023 |
| Mar 26, 2026 | 35,250.00 | 35,250.00 | 32,300.00 | 32,900.00 | 32,900.00 | -0.90% | 560,408 |
| Mar 25, 2026 | 31,950.00 | 33,300.00 | 31,600.00 | 33,200.00 | 32,850.00 | 6.24% | 245,437 |
| Mar 24, 2026 | 31,750.00 | 32,000.00 | 30,650.00 | 31,250.00 | 30,920.56 | 2.46% | 151,217 |
| Mar 23, 2026 | 31,750.00 | 31,950.00 | 30,400.00 | 30,500.00 | 30,178.46 | -7.85% | 168,848 |
| Mar 20, 2026 | 31,800.00 | 33,800.00 | 31,450.00 | 33,100.00 | 32,751.05 | 5.58% | 281,154 |
| Mar 19, 2026 | 31,550.00 | 32,000.00 | 31,250.00 | 31,350.00 | 31,019.50 | -3.54% | 142,719 |
| Mar 18, 2026 | 32,500.00 | 32,750.00 | 32,250.00 | 32,500.00 | 32,157.38 | 2.20% | 142,154 |
| Mar 17, 2026 | 33,200.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,464.76 | -2.45% | 174,276 |
| Mar 16, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 32,600.00 | 32,256.33 | -3.12% | 158,090 |
| Mar 13, 2026 | 32,500.00 | 34,250.00 | 32,350.00 | 33,650.00 | 33,295.26 | 0.30% | 171,203 |
| Mar 12, 2026 | 34,050.00 | 35,100.00 | 33,300.00 | 33,550.00 | 33,196.31 | -1.76% | 219,014 |
| Mar 11, 2026 | 35,250.00 | 35,850.00 | 33,700.00 | 34,150.00 | 33,789.98 | 0.74% | 330,539 |
| Mar 10, 2026 | 34,500.00 | 34,600.00 | 32,900.00 | 33,900.00 | 33,542.62 | 4.79% | 324,495 |
| Mar 9, 2026 | 33,500.00 | 33,700.00 | 31,100.00 | 32,350.00 | 32,008.96 | -8.62% | 384,800 |
| Mar 6, 2026 | 30,850.00 | 35,750.00 | 30,500.00 | 35,400.00 | 35,026.81 | 13.28% | 752,055 |
| Mar 5, 2026 | 29,950.00 | 32,450.00 | 29,550.00 | 31,250.00 | 30,920.56 | 12.21% | 473,435 |
| Mar 4, 2026 | 31,950.00 | 32,500.00 | 27,850.00 | 27,850.00 | 27,556.40 | -17.11% | 617,970 |
| Mar 3, 2026 | 33,950.00 | 36,000.00 | 33,600.00 | 33,600.00 | 33,245.78 | -3.86% | 491,850 |
| Feb 27, 2026 | 35,550.00 | 35,950.00 | 34,650.00 | 34,950.00 | 34,581.55 | -1.13% | 363,302 |
| Feb 26, 2026 | 36,100.00 | 36,150.00 | 34,950.00 | 35,350.00 | 34,977.33 | -0.98% | 294,531 |
| Feb 25, 2026 | 37,050.00 | 37,100.00 | 35,450.00 | 35,700.00 | 35,323.64 | -2.33% | 292,313 |
| Feb 24, 2026 | 34,900.00 | 36,750.00 | 34,350.00 | 36,550.00 | 36,164.68 | 3.10% | 461,162 |
| Feb 23, 2026 | 36,100.00 | 36,250.00 | 35,000.00 | 35,450.00 | 35,076.28 | -1.53% | 374,641 |
| Feb 20, 2026 | 37,050.00 | 37,400.00 | 35,900.00 | 36,000.00 | 35,620.48 | -2.44% | 313,602 |
| Feb 19, 2026 | 38,500.00 | 38,600.00 | 36,050.00 | 36,900.00 | 36,510.99 | -2.12% | 565,734 |
| Feb 13, 2026 | 38,850.00 | 38,850.00 | 37,350.00 | 37,700.00 | 37,302.56 | - | 608,594 |
| Feb 12, 2026 | 38,450.00 | 38,500.00 | 36,950.00 | 37,700.00 | 37,302.56 | -0.26% | 532,350 |
| Feb 11, 2026 | 38,700.00 | 38,900.00 | 37,550.00 | 37,800.00 | 37,401.51 | -3.82% | 538,786 |
| Feb 10, 2026 | 41,350.00 | 42,700.00 | 39,150.00 | 39,300.00 | 38,885.69 | -6.54% | 802,293 |
| Feb 9, 2026 | 41,100.00 | 44,400.00 | 40,600.00 | 42,050.00 | 41,606.70 | 11.10% | 1,617,636 |
| Feb 6, 2026 | 33,500.00 | 37,850.00 | 33,000.00 | 37,850.00 | 37,450.98 | 8.30% | 1,218,737 |
| Feb 5, 2026 | 36,700.00 | 37,200.00 | 34,600.00 | 34,950.00 | 34,581.55 | -8.39% | 848,295 |
| Feb 4, 2026 | 39,750.00 | 40,450.00 | 37,400.00 | 38,150.00 | 37,747.82 | -0.13% | 1,029,341 |
| Feb 3, 2026 | 37,900.00 | 39,800.00 | 36,650.00 | 38,200.00 | 37,797.29 | 7.61% | 1,982,394 |
| Feb 2, 2026 | 31,250.00 | 38,900.00 | 30,800.00 | 35,500.00 | 35,125.75 | 8.56% | 2,693,858 |
| Jan 30, 2026 | 32,600.00 | 34,450.00 | 31,700.00 | 32,700.00 | 32,355.27 | 0.31% | 804,191 |
| Jan 29, 2026 | 31,100.00 | 32,950.00 | 28,500.00 | 32,600.00 | 32,256.33 | 5.16% | 1,021,432 |
| Jan 28, 2026 | 30,700.00 | 31,100.00 | 29,650.00 | 31,000.00 | 30,673.19 | 4.03% | 821,992 |
| Jan 27, 2026 | 28,700.00 | 29,800.00 | 28,300.00 | 29,800.00 | 29,485.84 | 2.05% | 599,496 |
| Jan 26, 2026 | 28,700.00 | 29,200.00 | 27,650.00 | 29,200.00 | 28,892.17 | 5.99% | 720,905 |
| Jan 23, 2026 | 28,200.00 | 28,300.00 | 26,350.00 | 27,550.00 | 27,259.56 | 2.61% | 872,860 |
| Jan 22, 2026 | 25,500.00 | 27,200.00 | 25,100.00 | 26,850.00 | 26,566.94 | 7.40% | 1,031,733 |
| Jan 21, 2026 | 24,700.00 | 25,350.00 | 24,350.00 | 25,000.00 | 24,736.45 | -1.96% | 308,711 |
| Jan 20, 2026 | 24,950.00 | 26,100.00 | 24,450.00 | 25,500.00 | 25,231.17 | 2.62% | 707,906 |
| Jan 19, 2026 | 23,850.00 | 24,950.00 | 23,600.00 | 24,850.00 | 24,588.03 | 3.33% | 440,900 |
| Jan 16, 2026 | 24,900.00 | 24,900.00 | 23,750.00 | 24,050.00 | 23,796.46 | -3.41% | 419,882 |
| Jan 15, 2026 | 25,600.00 | 25,700.00 | 24,550.00 | 24,900.00 | 24,637.50 | -1.19% | 361,951 |
| Jan 14, 2026 | 25,600.00 | 25,600.00 | 24,850.00 | 25,200.00 | 24,934.34 | -1.56% | 426,411 |
| Jan 13, 2026 | 26,450.00 | 26,550.00 | 24,200.00 | 25,600.00 | 25,330.12 | -0.39% | 1,261,520 |
| Jan 12, 2026 | 24,800.00 | 27,450.00 | 23,700.00 | 25,700.00 | 25,429.07 | 15.51% | 3,151,663 |
| Jan 9, 2026 | 22,200.00 | 22,500.00 | 22,100.00 | 22,250.00 | 22,015.44 | 1.14% | 96,276 |
| Jan 8, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,000.00 | 21,768.07 | -2.65% | 148,715 |
| Jan 7, 2026 | 23,250.00 | 23,450.00 | 22,450.00 | 22,600.00 | 22,361.75 | -3.00% | 169,246 |
| Jan 6, 2026 | 23,800.00 | 23,800.00 | 23,150.00 | 23,300.00 | 23,054.37 | -1.27% | 126,771 |
| Jan 5, 2026 | 23,850.00 | 24,200.00 | 23,450.00 | 23,600.00 | 23,351.20 | -0.21% | 134,815 |
| Jan 2, 2026 | 22,550.00 | 23,750.00 | 22,500.00 | 23,650.00 | 23,400.68 | 3.96% | 183,567 |
| Dec 30, 2025 | 22,900.00 | 23,150.00 | 22,750.00 | 22,750.00 | 22,510.17 | -1.09% | 61,548 |
| Dec 29, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 23,000.00 | 22,757.53 | -0.43% | 91,751 |
| Dec 26, 2025 | 23,500.00 | 23,500.00 | 22,900.00 | 23,100.00 | 22,856.48 | -0.86% | 106,127 |
| Dec 24, 2025 | 23,750.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,054.37 | -1.06% | 71,054 |
| Dec 23, 2025 | 24,350.00 | 24,500.00 | 23,400.00 | 23,550.00 | 23,301.73 | -3.88% | 147,123 |
| Dec 22, 2025 | 23,400.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,241.72 | 5.38% | 186,169 |
| Dec 19, 2025 | 23,050.00 | 23,300.00 | 22,600.00 | 23,250.00 | 23,004.89 | 1.75% | 113,737 |
| Dec 18, 2025 | 23,050.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,609.11 | -1.93% | 67,681 |
| Dec 17, 2025 | 23,200.00 | 23,500.00 | 22,900.00 | 23,300.00 | 23,054.37 | 0.87% | 107,390 |
| Dec 16, 2025 | 23,600.00 | 23,650.00 | 23,100.00 | 23,100.00 | 22,856.48 | -2.53% | 114,132 |
| Dec 15, 2025 | 23,600.00 | 23,850.00 | 23,150.00 | 23,700.00 | 23,450.15 | -1.25% | 66,591 |
| Dec 12, 2025 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 23,746.99 | -0.62% | 87,386 |
| Dec 11, 2025 | 24,550.00 | 24,550.00 | 23,850.00 | 24,150.00 | 23,895.41 | -0.82% | 149,433 |
| Dec 10, 2025 | 24,900.00 | 24,900.00 | 24,300.00 | 24,350.00 | 24,093.30 | -1.62% | 103,310 |
| Dec 9, 2025 | 25,300.00 | 25,300.00 | 24,600.00 | 24,750.00 | 24,489.08 | -1.98% | 110,971 |
| Dec 8, 2025 | 25,500.00 | 25,500.00 | 24,700.00 | 25,250.00 | 24,983.81 | -0.59% | 164,785 |
| Dec 5, 2025 | 25,550.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,132.23 | -0.59% | 123,686 |
| Dec 4, 2025 | 25,400.00 | 25,800.00 | 25,200.00 | 25,550.00 | 25,280.65 | 0.59% | 185,785 |
| Dec 3, 2025 | 24,550.00 | 25,700.00 | 24,400.00 | 25,400.00 | 25,132.23 | 4.10% | 269,170 |
| Dec 2, 2025 | 24,350.00 | 24,450.00 | 24,150.00 | 24,400.00 | 24,142.77 | - | 95,079 |
| Dec 1, 2025 | 24,200.00 | 24,650.00 | 24,050.00 | 24,400.00 | 24,142.77 | 1.46% | 150,862 |