INNOX Advanced Materials Co.,Ltd. - 272290.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25,400	25,550	25,550	25,800	25,200	181,535
December 03, 2025	24,550	25,400	25,400	25,700	24,400	274,080
December 02, 2025	24,350	24,400	24,400	24,450	24,150	95,079
December 01, 2025	24,200	24,400	24,400	24,650	24,050	153,092
November 28, 2025	23,450	24,050	24,050	24,100	23,350	111,964
November 27, 2025	22,950	23,200	23,200	23,450	22,900	92,566
November 26, 2025	22,250	22,850	22,850	23,000	22,150	110,316
November 25, 2025	22,100	21,950	21,950	22,650	21,750	95,945
November 24, 2025	22,400	21,700	21,700	22,500	21,650	135,827
November 21, 2025	22,300	22,150	22,150	22,600	21,900	162,518
November 20, 2025	22,600	23,300	23,300	23,500	22,400	150,152
November 19, 2025	22,900	22,150	22,150	23,000	22,100	175,738
November 18, 2025	23,950	22,950	22,950	24,250	22,900	184,568
November 17, 2025	24,250	23,900	23,900	24,300	23,500	148,112
November 14, 2025	24,550	24,000	24,000	24,850	24,000	123,539
November 13, 2025	25,050	25,200	25,200	25,250	24,650	131,470
November 12, 2025	24,600	25,050	25,050	25,250	24,100	151,116
November 11, 2025	24,100	24,350	24,350	25,050	24,050	198,111
November 10, 2025	23,450	23,900	23,900	23,950	23,100	99,337
November 07, 2025	23,850	23,350	23,350	24,050	23,000	214,152
November 06, 2025	24,600	24,250	24,250	25,300	23,950	189,473
November 05, 2025	25,000	24,250	24,250	25,000	23,450	267,354
November 04, 2025	25,250	25,400	25,400	26,250	25,100	294,352
November 03, 2025	24,750	24,900	24,900	25,300	24,400	111,840
October 31, 2025	24,650	24,650	24,650	25,000	24,600	90,538
October 30, 2025	25,600	24,900	24,900	25,600	24,650	137,506
October 29, 2025	25,500	25,500	25,500	25,800	25,100	156,858
October 28, 2025	25,550	25,300	25,300	25,650	25,050	165,578
October 27, 2025	26,400	25,650	25,650	26,400	25,300	219,618
October 24, 2025	25,100	25,750	25,750	25,750	25,050	222,478
October 23, 2025	24,900	24,800	24,800	25,300	24,700	99,137
October 22, 2025	25,100	25,200	25,200	25,250	24,550	115,239
October 21, 2025	25,500	25,000	25,000	25,800	24,900	189,712
October 20, 2025	25,300	25,100	25,100	25,500	24,400	166,260
October 17, 2025	24,950	25,000	25,000	25,850	24,850	264,191
October 16, 2025	24,300	25,050	25,050	25,150	24,050	236,780
October 15, 2025	24,100	24,300	24,300	24,400	24,000	126,864
October 14, 2025	24,550	24,050	24,050	24,850	23,650	159,767
October 13, 2025	23,550	24,400	24,400	24,450	23,550	123,693
October 10, 2025	24,700	24,350	24,350	24,850	24,150	165,662
October 02, 2025	24,450	24,200	24,200	24,550	24,100	145,954
October 01, 2025	23,650	24,100	24,100	24,400	23,650	112,230
September 30, 2025	23,500	23,600	23,600	24,050	23,250	111,550
September 29, 2025	23,300	23,500	23,500	23,750	23,150	77,611
September 26, 2025	23,900	23,150	23,150	23,900	23,000	144,617
September 25, 2025	24,100	24,050	24,050	24,200	23,850	104,413
September 24, 2025	24,600	24,300	24,300	24,650	23,800	163,545
September 23, 2025	25,350	24,800	24,800	25,450	24,550	179,929
September 22, 2025	24,650	25,200	25,200	25,800	24,650	281,071
September 19, 2025	25,000	24,700	24,700	25,050	24,500	149,349
September 18, 2025	24,900	24,700	24,700	25,050	24,500	140,815
September 17, 2025	24,550	24,850	24,850	24,850	24,350	138,718
September 16, 2025	24,350	24,950	24,950	25,150	24,200	256,655
September 15, 2025	24,400	24,200	24,200	24,650	23,950	106,064
September 12, 2025	24,600	24,300	24,300	24,800	24,100	181,348
September 11, 2025	24,200	24,200	24,200	24,350	23,750	475,009
September 10, 2025	24,150	23,950	23,950	24,250	23,750	124,382
September 09, 2025	23,750	24,000	24,000	24,200	23,400	263,802
September 08, 2025	23,600	23,500	23,500	23,750	23,400	96,642
September 05, 2025	23,900	23,650	23,650	23,950	23,550	90,423

INNOX Advanced Materials Co.,Ltd. (272290.KQ) KOE