INNOX Advanced Materials Co., Ltd. 272290
KRX · South Korea · Electronic Technology
KRW 22,550.00+100.00 (+0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,550.00 | +0.45% | KRW 22,650.00 | KRW 23,050.00 | KRW 22,200.00 | 118.92K |
| 2026-10-01 | KRW 22,450.00 | +5.15% | KRW 21,350.00 | KRW 22,450.00 | KRW 21,200.00 | 135.15K |
| 2026-09-30 | KRW 21,350.00 | -0.93% | KRW 21,650.00 | KRW 21,850.00 | KRW 21,250.00 | 66.31K |
| 2026-09-29 | KRW 21,550.00 | +1.89% | KRW 21,000.00 | KRW 21,550.00 | KRW 20,800.00 | 78.02K |
| 2026-09-28 | KRW 21,150.00 | +0.48% | KRW 21,150.00 | KRW 21,800.00 | KRW 20,950.00 | 84.39K |
| 2026-09-23 | KRW 21,050.00 | +0.72% | KRW 21,050.00 | KRW 21,150.00 | KRW 20,650.00 | 74.85K |
| 2026-09-22 | KRW 20,900.00 | +0.24% | KRW 21,300.00 | KRW 21,400.00 | KRW 20,700.00 | 114.01K |
| 2026-09-21 | KRW 20,850.00 | +2.71% | KRW 20,800.00 | KRW 20,900.00 | KRW 20,350.00 | 64.65K |
| 2026-09-18 | KRW 20,300.00 | -1.93% | KRW 20,850.00 | KRW 21,050.00 | KRW 20,150.00 | 60.40K |
| 2026-09-17 | KRW 20,700.00 | +1.22% | KRW 20,450.00 | KRW 20,800.00 | KRW 20,400.00 | 50.79K |
| 2026-09-16 | KRW 20,450.00 | +1.24% | KRW 20,200.00 | KRW 20,850.00 | KRW 20,050.00 | 42.10K |
| 2026-09-15 | KRW 20,200.00 | +0.25% | KRW 20,100.00 | KRW 20,650.00 | KRW 19,930.00 | 60.83K |
| 2026-09-14 | KRW 20,150.00 | -0.25% | KRW 20,050.00 | KRW 20,350.00 | KRW 19,760.00 | 78.15K |
| 2026-09-11 | KRW 20,200.00 | -1.94% | KRW 20,100.00 | KRW 20,450.00 | KRW 20,000.00 | 60.46K |
| 2026-09-10 | KRW 20,600.00 | +1.48% | KRW 20,100.00 | KRW 21,650.00 | KRW 19,930.00 | 147.88K |
| 2026-09-09 | KRW 20,300.00 | +1.50% | KRW 20,000.00 | KRW 20,450.00 | KRW 19,940.00 | 81.09K |
| 2026-09-08 | KRW 20,000.00 | -2.91% | KRW 20,650.00 | KRW 20,850.00 | KRW 20,000.00 | 137.41K |
| 2026-09-07 | KRW 20,600.00 | +0.73% | KRW 20,800.00 | KRW 20,850.00 | KRW 20,450.00 | 59.82K |
| 2026-09-04 | KRW 20,450.00 | +0.74% | KRW 20,450.00 | KRW 20,850.00 | KRW 20,150.00 | 69.66K |
| 2026-09-03 | KRW 20,300.00 | -1.69% | KRW 20,800.00 | KRW 21,100.00 | KRW 20,050.00 | 134.17K |
| 2026-09-02 | KRW 20,650.00 | -2.82% | KRW 20,650.00 | KRW 21,100.00 | KRW 20,300.00 | 75.86K |
| 2026-09-01 | KRW 21,250.00 | -0.23% | KRW 21,350.00 | KRW 21,900.00 | KRW 21,000.00 | 85.32K |
| 2026-08-31 | KRW 21,300.00 | +1.19% | KRW 20,550.00 | KRW 21,450.00 | KRW 20,100.00 | 69.63K |
| 2026-08-28 | KRW 21,050.00 | -0.24% | KRW 21,000.00 | KRW 21,200.00 | KRW 20,650.00 | 37.59K |
| 2026-08-27 | KRW 21,100.00 | +1.20% | KRW 21,050.00 | KRW 21,400.00 | KRW 20,800.00 | 56.14K |
| 2026-08-26 | KRW 20,850.00 | -1.65% | KRW 21,000.00 | KRW 21,200.00 | KRW 20,400.00 | 69.14K |
| 2026-08-25 | KRW 21,200.00 | +4.43% | KRW 20,050.00 | KRW 21,200.00 | KRW 19,550.00 | 100.18K |
| 2026-08-24 | KRW 20,300.00 | +1.86% | KRW 19,970.00 | KRW 20,700.00 | KRW 19,970.00 | 67.02K |
| 2026-08-21 | KRW 19,930.00 | -4.41% | KRW 20,400.00 | KRW 20,450.00 | KRW 19,880.00 | 69.55K |
| 2026-08-20 | KRW 20,850.00 | +0.48% | KRW 21,200.00 | KRW 21,650.00 | KRW 20,450.00 | 130.57K |
| 2026-08-19 | KRW 20,750.00 | -2.35% | KRW 20,600.00 | KRW 21,400.00 | KRW 20,350.00 | 55.01K |
| 2026-08-18 | KRW 21,250.00 | -6.39% | KRW 22,550.00 | KRW 22,600.00 | KRW 21,200.00 | 111.08K |
| 2026-08-14 | KRW 22,700.00 | -0.66% | KRW 23,000.00 | KRW 23,250.00 | KRW 22,100.00 | 96.31K |
| 2026-08-13 | KRW 22,850.00 | +1.56% | KRW 23,850.00 | KRW 24,050.00 | KRW 22,600.00 | 149.81K |
| 2026-08-12 | KRW 22,500.00 | -0.44% | KRW 22,550.00 | KRW 22,700.00 | KRW 22,050.00 | 69.35K |
| 2026-08-11 | KRW 22,600.00 | +0.67% | KRW 22,350.00 | KRW 23,300.00 | KRW 22,150.00 | 93.32K |
| 2026-08-10 | KRW 22,450.00 | +7.42% | KRW 21,250.00 | KRW 22,650.00 | KRW 21,150.00 | 170.76K |
| 2026-08-07 | KRW 20,900.00 | +0.72% | KRW 21,300.00 | KRW 21,750.00 | KRW 20,400.00 | 96.27K |
| 2026-08-06 | KRW 20,750.00 | -0.24% | KRW 20,600.00 | KRW 21,100.00 | KRW 20,150.00 | 78.12K |
| 2026-08-05 | KRW 20,800.00 | -0.48% | KRW 21,400.00 | KRW 21,500.00 | KRW 20,300.00 | 124.80K |
| 2026-08-04 | KRW 20,900.00 | +5.66% | KRW 20,100.00 | KRW 20,950.00 | KRW 20,050.00 | 109.76K |
| 2026-08-03 | KRW 19,780.00 | +0.92% | KRW 19,210.00 | KRW 20,450.00 | KRW 19,010.00 | 108.15K |
| 2026-07-31 | KRW 19,600.00 | +13.43% | KRW 18,240.00 | KRW 19,760.00 | KRW 18,170.00 | 135.09K |
| 2026-07-30 | KRW 17,280.00 | -1.26% | KRW 16,710.00 | KRW 18,450.00 | KRW 16,710.00 | 209.57K |
| 2026-07-29 | KRW 17,500.00 | -7.16% | KRW 18,990.00 | KRW 19,390.00 | KRW 16,700.00 | 239.82K |
| 2026-07-28 | KRW 18,850.00 | -8.05% | KRW 19,810.00 | KRW 20,050.00 | KRW 18,680.00 | 129.03K |
| 2026-07-27 | KRW 20,500.00 | +1.74% | KRW 20,600.00 | KRW 20,950.00 | KRW 20,250.00 | 90.60K |
| 2026-07-24 | KRW 20,150.00 | -4.95% | KRW 20,700.00 | KRW 20,800.00 | KRW 20,100.00 | 73.98K |
| 2026-07-23 | KRW 21,200.00 | +5.74% | KRW 20,200.00 | KRW 21,200.00 | KRW 20,100.00 | 94.81K |
| 2026-07-22 | KRW 20,050.00 | -0.25% | KRW 20,550.00 | KRW 21,150.00 | KRW 20,050.00 | 111.65K |
| 2026-07-21 | KRW 20,100.00 | +1.11% | KRW 19,880.00 | KRW 20,200.00 | KRW 19,540.00 | 132.71K |
| 2026-07-20 | KRW 19,880.00 | -6.45% | KRW 20,650.00 | KRW 20,900.00 | KRW 19,880.00 | 115.24K |
| 2026-07-16 | KRW 21,250.00 | -4.49% | KRW 21,750.00 | KRW 21,750.00 | KRW 20,800.00 | 78.13K |
| 2026-07-15 | KRW 22,250.00 | +7.75% | KRW 21,100.00 | KRW 22,400.00 | KRW 21,100.00 | 134.75K |
| 2026-07-14 | KRW 20,650.00 | -3.95% | KRW 21,300.00 | KRW 21,750.00 | KRW 19,900.00 | 167.86K |
| 2026-07-13 | KRW 21,500.00 | -5.29% | KRW 22,700.00 | KRW 23,500.00 | KRW 21,300.00 | 131.60K |
| 2026-07-10 | KRW 22,700.00 | +5.83% | KRW 21,650.00 | KRW 23,000.00 | KRW 21,650.00 | 99.90K |
| 2026-07-09 | KRW 21,450.00 | +2.63% | KRW 20,800.00 | KRW 21,850.00 | KRW 20,700.00 | 174.18K |
| 2026-07-08 | KRW 20,900.00 | -6.70% | KRW 21,550.00 | KRW 22,150.00 | KRW 20,600.00 | 141.03K |
| 2026-07-07 | KRW 22,400.00 | -2.61% | KRW 22,800.00 | KRW 23,450.00 | KRW 21,700.00 | 111.55K |
| 2026-07-06 | KRW 23,000.00 | -2.75% | KRW 23,700.00 | KRW 23,750.00 | KRW 22,300.00 | 92.04K |
| 2026-07-03 | KRW 23,650.00 | +0.64% | KRW 23,700.00 | KRW 23,950.00 | KRW 22,400.00 | 122.74K |
| 2026-07-02 | KRW 23,500.00 | -7.48% | KRW 24,550.00 | KRW 24,800.00 | KRW 23,350.00 | 134.02K |
| 2026-07-01 | KRW 25,400.00 | +2.01% | KRW 25,100.00 | KRW 26,150.00 | KRW 24,500.00 | 129.76K |
| 2026-06-30 | KRW 24,900.00 | -3.30% | KRW 25,750.00 | KRW 26,000.00 | KRW 24,750.00 | 103.30K |
| 2026-06-29 | KRW 25,750.00 | +11.47% | KRW 23,000.00 | KRW 25,900.00 | KRW 23,000.00 | 175.97K |
| 2026-06-26 | KRW 23,100.00 | -5.91% | KRW 24,050.00 | KRW 24,300.00 | KRW 22,700.00 | 203.97K |
| 2026-06-25 | KRW 24,550.00 | -5.58% | KRW 26,100.00 | KRW 26,550.00 | KRW 23,500.00 | 133.84K |
| 2026-06-24 | KRW 26,000.00 | +5.26% | KRW 24,700.00 | KRW 27,150.00 | KRW 24,700.00 | 271.23K |
| 2026-06-23 | KRW 24,700.00 | -9.19% | KRW 26,750.00 | KRW 27,200.00 | KRW 24,650.00 | 184.55K |
| 2026-06-22 | KRW 27,200.00 | -0.91% | KRW 26,850.00 | KRW 28,300.00 | KRW 26,300.00 | 160.91K |
| 2026-06-19 | KRW 27,450.00 | -5.67% | KRW 28,850.00 | KRW 28,950.00 | KRW 27,000.00 | 154.04K |
| 2026-06-18 | KRW 29,100.00 | +0.17% | KRW 28,900.00 | KRW 29,350.00 | KRW 28,100.00 | 131.07K |
| 2026-06-17 | KRW 29,050.00 | +0.69% | KRW 28,500.00 | KRW 29,400.00 | KRW 28,500.00 | 88.58K |
| 2026-06-16 | KRW 28,850.00 | -1.20% | KRW 29,300.00 | KRW 29,750.00 | KRW 28,550.00 | 105.17K |
| 2026-06-15 | KRW 29,200.00 | +1.04% | KRW 29,850.00 | KRW 30,100.00 | KRW 28,650.00 | 150.95K |
| 2026-06-12 | KRW 28,900.00 | +3.40% | KRW 29,050.00 | KRW 30,000.00 | KRW 28,250.00 | 180.07K |
| 2026-06-11 | KRW 27,950.00 | +5.67% | KRW 25,800.00 | KRW 28,000.00 | KRW 25,650.00 | 236.65K |
| 2026-06-10 | KRW 26,450.00 | -3.29% | KRW 26,800.00 | KRW 28,050.00 | KRW 25,950.00 | 2 |
| 2026-06-09 | KRW 27,350.00 | +6.01% | KRW 26,400.00 | KRW 27,950.00 | KRW 26,350.00 | 148.62K |
| 2026-06-08 | KRW 25,800.00 | -7.19% | KRW 26,000.00 | KRW 27,150.00 | KRW 25,550.00 | 179.08K |
| 2026-06-05 | KRW 27,800.00 | -5.76% | KRW 29,450.00 | KRW 29,450.00 | KRW 27,400.00 | 131.29K |
| 2026-06-04 | KRW 29,500.00 | +5.17% | KRW 28,100.00 | KRW 30,500.00 | KRW 28,100.00 | 195.42K |
| 2026-06-02 | KRW 28,050.00 | -4.75% | KRW 29,000.00 | KRW 29,100.00 | KRW 27,700.00 | 228.78K |
| 2026-06-01 | KRW 29,450.00 | -2.81% | KRW 29,650.00 | KRW 30,550.00 | KRW 28,950.00 | 338.30K |
| 2026-05-29 | KRW 30,300.00 | -2.73% | KRW 31,750.00 | KRW 31,750.00 | KRW 29,850.00 | 192.13K |
| 2026-05-28 | KRW 31,150.00 | -4.89% | KRW 33,300.00 | KRW 33,350.00 | KRW 29,700.00 | 390.15K |
| 2026-05-27 | KRW 32,750.00 | -7.62% | KRW 35,650.00 | KRW 35,850.00 | KRW 32,600.00 | 327.71K |
| 2026-05-26 | KRW 35,450.00 | +4.26% | KRW 35,600.00 | KRW 36,350.00 | KRW 35,150.00 | 321.99K |
| 2026-05-22 | KRW 34,000.00 | +6.08% | KRW 32,350.00 | KRW 34,650.00 | KRW 31,550.00 | 349.80K |