INNOAX CO.,LTD (KOSDAQ:296640)
South Korea
· Delayed Price · Currency is KRW 7,950.00
+100.00 (1.27%)
At close: Apr 29, 2026
INNOAX CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,860.00 | 8,090.00 | 7,510.00 | 7,950.00 | 7,950.00 | 1.27% | 42,397 |
| Apr 28, 2026 | 8,150.00 | 8,570.00 | 7,850.00 | 7,850.00 | 7,850.00 | -3.80% | 40,962 |
| Apr 27, 2026 | 7,980.00 | 8,480.00 | 7,860.00 | 8,160.00 | 8,160.00 | 2.26% | 21,507 |
| Apr 24, 2026 | 8,010.00 | 8,230.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.37% | 25,468 |
| Apr 23, 2026 | 8,490.00 | 8,500.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.65% | 58,552 |
| Apr 22, 2026 | 8,400.00 | 8,590.00 | 8,300.00 | 8,490.00 | 8,490.00 | - | 39,439 |
| Apr 21, 2026 | 8,230.00 | 8,510.00 | 7,910.00 | 8,490.00 | 8,490.00 | 3.16% | 38,862 |
| Apr 20, 2026 | 8,600.00 | 8,600.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.48% | 34,172 |
| Apr 17, 2026 | 7,640.00 | 8,410.00 | 7,580.00 | 8,110.00 | 8,110.00 | 6.15% | 75,603 |
| Apr 16, 2026 | 7,550.00 | 8,060.00 | 7,420.00 | 7,640.00 | 7,640.00 | 0.39% | 75,174 |
| Apr 15, 2026 | 7,140.00 | 7,650.00 | 7,140.00 | 7,610.00 | 7,610.00 | 6.58% | 41,462 |
| Apr 14, 2026 | 7,000.00 | 7,310.00 | 6,840.00 | 7,140.00 | 7,140.00 | 0.42% | 33,155 |
| Apr 13, 2026 | 7,040.00 | 7,250.00 | 6,850.00 | 7,110.00 | 7,110.00 | 0.99% | 13,051 |
| Apr 10, 2026 | 6,980.00 | 7,410.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.14% | 48,102 |
| Apr 9, 2026 | 7,240.00 | 7,520.00 | 6,900.00 | 7,030.00 | 7,030.00 | -3.96% | 62,842 |
| Apr 8, 2026 | 7,380.00 | 7,600.00 | 6,840.00 | 7,320.00 | 7,320.00 | -0.68% | 56,005 |
| Apr 7, 2026 | 7,470.00 | 7,800.00 | 7,280.00 | 7,370.00 | 7,370.00 | -2.12% | 30,088 |
| Apr 6, 2026 | 8,000.00 | 8,000.00 | 7,320.00 | 7,530.00 | 7,530.00 | -5.88% | 32,777 |
| Apr 3, 2026 | 7,800.00 | 8,050.00 | 7,580.00 | 8,000.00 | 8,000.00 | 3.36% | 38,061 |
| Apr 2, 2026 | 8,430.00 | 8,650.00 | 7,590.00 | 7,740.00 | 7,740.00 | -6.41% | 73,046 |
| Apr 1, 2026 | 9,050.00 | 9,050.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.85% | 22,230 |
| Mar 31, 2026 | 7,810.00 | 8,800.00 | 7,810.00 | 8,200.00 | 8,200.00 | -0.12% | 27,190 |
| Mar 30, 2026 | 8,690.00 | 8,700.00 | 7,770.00 | 8,210.00 | 8,210.00 | -5.52% | 84,575 |
| Mar 27, 2026 | 8,750.00 | 9,400.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.47% | 48,542 |
| Mar 26, 2026 | 9,000.00 | 9,150.00 | 8,600.00 | 8,820.00 | 8,820.00 | -0.56% | 68,073 |
| Mar 25, 2026 | 8,900.00 | 9,180.00 | 8,730.00 | 8,870.00 | 8,870.00 | -0.34% | 33,332 |
| Mar 24, 2026 | 8,610.00 | 9,020.00 | 8,440.00 | 8,900.00 | 8,900.00 | 3.37% | 36,719 |
| Mar 23, 2026 | 9,150.00 | 9,500.00 | 8,500.00 | 8,610.00 | 8,610.00 | -5.90% | 89,454 |
| Mar 20, 2026 | 9,340.00 | 9,680.00 | 9,130.00 | 9,150.00 | 9,150.00 | -2.14% | 64,256 |
| Mar 19, 2026 | 8,810.00 | 9,700.00 | 8,810.00 | 9,350.00 | 9,350.00 | 2.52% | 101,126 |
| Mar 18, 2026 | 9,380.00 | 9,520.00 | 8,730.00 | 9,120.00 | 9,120.00 | -2.67% | 55,695 |
| Mar 17, 2026 | 9,430.00 | 9,840.00 | 9,060.00 | 9,370.00 | 9,370.00 | 0.54% | 58,041 |
| Mar 16, 2026 | 9,740.00 | 9,740.00 | 9,000.00 | 9,320.00 | 9,320.00 | -1.89% | 49,480 |
| Mar 13, 2026 | 9,630.00 | 9,630.00 | 8,720.00 | 9,500.00 | 9,500.00 | -1.35% | 98,595 |
| Mar 12, 2026 | 8,950.00 | 9,990.00 | 8,920.00 | 9,630.00 | 9,630.00 | 7.96% | 177,590 |
| Mar 11, 2026 | 7,780.00 | 9,200.00 | 7,780.00 | 8,920.00 | 8,920.00 | 14.80% | 294,191 |
| Mar 10, 2026 | 7,410.00 | 7,950.00 | 7,190.00 | 7,770.00 | 7,770.00 | 5.00% | 105,348 |
| Mar 9, 2026 | 7,420.00 | 7,890.00 | 7,110.00 | 7,400.00 | 7,400.00 | -0.54% | 142,521 |
| Mar 6, 2026 | 7,010.00 | 7,710.00 | 7,010.00 | 7,440.00 | 7,440.00 | 6.29% | 124,728 |
| Mar 5, 2026 | 6,600.00 | 7,470.00 | 6,360.00 | 7,000.00 | 7,000.00 | 12.72% | 172,732 |
| Mar 4, 2026 | 6,090.00 | 6,500.00 | 5,720.00 | 6,210.00 | 6,210.00 | -2.36% | 107,612 |
| Mar 3, 2026 | 5,570.00 | 6,640.00 | 5,380.00 | 6,360.00 | 6,360.00 | 14.18% | 391,055 |
| Feb 27, 2026 | 5,500.00 | 5,730.00 | 5,350.00 | 5,570.00 | 5,570.00 | 0.54% | 57,025 |
| Feb 26, 2026 | 5,360.00 | 5,640.00 | 5,300.00 | 5,540.00 | 5,540.00 | 3.36% | 32,309 |
| Feb 25, 2026 | 5,330.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.37% | 16,634 |
| Feb 24, 2026 | 5,320.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 6,609 |
| Feb 23, 2026 | 5,330.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | - | 10,108 |
| Feb 20, 2026 | 5,230.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | -0.19% | 15,845 |
| Feb 19, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.19% | 11,825 |
| Feb 13, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 15,812 |
| Feb 12, 2026 | 5,240.00 | 5,390.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.95% | 22,018 |
| Feb 11, 2026 | 5,270.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.19% | 9,608 |
| Feb 10, 2026 | 5,270.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.19% | 10,924 |
| Feb 9, 2026 | 5,180.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.35% | 20,485 |
| Feb 6, 2026 | 5,200.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 11,412 |
| Feb 5, 2026 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.57% | 9,578 |
| Feb 4, 2026 | 5,230.00 | 5,300.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.57% | 13,366 |
| Feb 3, 2026 | 5,250.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.77% | 9,015 |
| Feb 2, 2026 | 5,330.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.79% | 16,963 |
| Jan 30, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,370.00 | 5,370.00 | 0.56% | 11,860 |
| Jan 29, 2026 | 5,430.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | -2.55% | 12,981 |
| Jan 28, 2026 | 5,400.00 | 5,660.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 14,914 |
| Jan 27, 2026 | 5,390.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | - | 9,824 |
| Jan 26, 2026 | 5,270.00 | 5,440.00 | 5,170.00 | 5,400.00 | 5,400.00 | 2.47% | 17,404 |
| Jan 23, 2026 | 5,130.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,270.00 | 1.93% | 10,579 |
| Jan 22, 2026 | 5,160.00 | 5,230.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.39% | 5,842 |
| Jan 21, 2026 | 5,300.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | -2.83% | 11,638 |
| Jan 20, 2026 | 5,170.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.73% | 10,460 |
| Jan 19, 2026 | 5,340.00 | 5,340.00 | 5,140.00 | 5,210.00 | 5,210.00 | -3.52% | 20,289 |
| Jan 16, 2026 | 5,240.00 | 5,690.00 | 5,240.00 | 5,400.00 | 5,400.00 | 3.05% | 29,973 |
| Jan 15, 2026 | 5,190.00 | 5,340.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 17,870 |
| Jan 14, 2026 | 5,200.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 6,339 |
| Jan 13, 2026 | 5,240.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 15,690 |
| Jan 12, 2026 | 5,240.00 | 5,320.00 | 5,230.00 | 5,240.00 | 5,240.00 | - | 15,809 |
| Jan 9, 2026 | 5,450.00 | 5,450.00 | 5,140.00 | 5,240.00 | 5,240.00 | -4.03% | 56,247 |
| Jan 8, 2026 | 5,510.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.91% | 9,865 |
| Jan 7, 2026 | 5,560.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.08% | 14,867 |
| Jan 6, 2026 | 5,630.00 | 5,670.00 | 5,510.00 | 5,570.00 | 5,570.00 | -1.24% | 11,018 |
| Jan 5, 2026 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.23% | 7,710 |
| Jan 2, 2026 | 5,700.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | - | 3,088 |
| Dec 30, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.55% | 5,608 |
| Dec 29, 2025 | 5,640.00 | 5,800.00 | 5,570.00 | 5,800.00 | 5,800.00 | 0.35% | 12,448 |
| Dec 26, 2025 | 5,800.00 | 5,800.00 | 5,680.00 | 5,780.00 | 5,530.00 | 0.52% | 5,501 |
| Dec 24, 2025 | 5,720.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,501.30 | 0.35% | 5,300 |
| Dec 23, 2025 | 5,700.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,482.16 | 0.53% | 5,554 |
| Dec 22, 2025 | 5,630.00 | 5,740.00 | 5,595.00 | 5,700.00 | 5,453.46 | 1.60% | 4,840 |
| Dec 19, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,367.35 | - | 3,653 |
| Dec 18, 2025 | 5,560.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,367.35 | -1.41% | 5,279 |
| Dec 17, 2025 | 5,600.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,443.89 | 1.61% | 2,784 |
| Dec 16, 2025 | 5,670.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,357.79 | -2.27% | 7,217 |
| Dec 15, 2025 | 5,670.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,482.16 | 1.24% | 4,911 |
| Dec 12, 2025 | 5,590.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,415.19 | 1.25% | 6,686 |
| Dec 11, 2025 | 5,520.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,348.22 | 1.08% | 3,673 |
| Dec 10, 2025 | 5,510.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,290.81 | 0.55% | 3,354 |
| Dec 9, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,262.11 | -0.54% | 5,071 |
| Dec 8, 2025 | 5,590.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,290.81 | -0.72% | 6,622 |
| Dec 5, 2025 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,329.08 | -0.54% | 6,133 |
| Dec 4, 2025 | 5,610.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,357.79 | -0.18% | 3,536 |
| Dec 3, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,367.35 | -0.18% | 3,708 |
| Dec 2, 2025 | 5,600.00 | 5,620.00 | 5,540.00 | 5,620.00 | 5,376.92 | 0.36% | 5,659 |