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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	24,100	23,700	23,700	24,200	23,600	93,750
September 03, 2025	23,050	23,650	23,650	23,800	23,050	116,500
September 02, 2025	23,200	23,100	23,100	23,350	22,850	195,778
September 01, 2025	23,500	23,150	23,150	23,550	22,950	163,899
August 29, 2025	24,200	23,800	23,800	24,400	23,700	148,192
August 28, 2025	24,500	24,200	24,200	24,850	24,100	173,901
August 27, 2025	24,450	24,650	24,650	24,850	24,200	164,196
August 26, 2025	23,950	24,400	24,400	24,650	23,850	179,453
August 25, 2025	23,400	24,100	24,100	24,350	23,400	171,034
August 22, 2025	23,200	23,050	23,050	23,400	23,000	104,583
August 21, 2025	23,450	23,200	23,200	23,500	23,100	123,464
August 20, 2025	23,700	23,300	23,300	23,950	22,950	300,744
August 19, 2025	25,200	24,350	24,350	25,250	24,150	246,520
August 18, 2025	26,050	24,950	24,950	26,100	24,950	266,490
August 14, 2025	26,900	26,050	26,050	27,050	25,900	403,772
August 13, 2025	25,250	26,850	26,850	27,700	24,400	1.57M
August 12, 2025	25,350	24,900	24,900	25,500	24,900	201,614
August 11, 2025	24,700	25,600	25,600	25,650	24,500	300,893
August 08, 2025	24,650	24,550	24,550	25,200	24,400	255,936
August 07, 2025	24,950	24,500	24,500	24,950	24,350	212,508
August 06, 2025	24,950	24,650	24,650	25,050	24,550	228,381
August 05, 2025	25,900	24,600	24,600	25,900	24,250	651,018
August 04, 2025	26,000	26,150	26,150	26,350	25,800	126,613
August 01, 2025	26,600	26,100	26,100	26,650	25,900	281,355
July 31, 2025	27,850	27,150	27,150	28,300	26,850	274,364
July 30, 2025	27,200	27,050	27,050	27,700	26,750	243,574
July 29, 2025	27,150	27,050	27,050	27,500	26,450	295,408
July 28, 2025	28,300	27,400	27,400	28,575	27,200	327,978
July 25, 2025	28,600	28,250	28,250	28,950	27,950	295,142
July 24, 2025	28,200	29,000	29,000	29,300	27,550	657,442
July 23, 2025	29,500	28,000	28,000	29,900	27,550	642,048
July 22, 2025	29,350	29,100	29,100	29,700	28,600	789,823
July 21, 2025	25,900	29,500	29,500	29,600	25,700	1.82M
July 18, 2025	25,250	24,900	24,900	25,250	24,750	102,990
July 17, 2025	25,500	25,100	25,100	25,500	24,550	170,166
July 16, 2025	25,100	25,050	25,050	25,500	24,550	263,188
July 15, 2025	23,450	24,300	24,300	24,650	23,300	195,478
July 14, 2025	23,650	23,500	23,500	23,950	23,400	94,724
July 11, 2025	22,950	23,600	23,600	24,300	22,900	346,007
July 10, 2025	22,800	22,800	22,800	23,175	22,750	67,259
July 09, 2025	22,900	22,700	22,700	22,950	22,600	45,310
July 08, 2025	22,700	22,750	22,750	22,900	22,400	81,440
July 07, 2025	23,200	22,800	22,800	23,250	22,750	82,414
July 04, 2025	23,700	23,250	23,250	23,750	23,100	71,255

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