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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26,450	25,600	25,600	26,550	24,200	1.26M
January 12, 2026	24,800	25,700	25,700	27,450	23,700	3.15M
January 09, 2026	22,200	22,250	22,250	22,500	22,100	96,276
January 08, 2026	22,500	22,000	22,000	22,500	21,950	158,031
January 07, 2026	23,250	22,600	22,600	23,450	22,450	169,124
January 06, 2026	23,800	23,300	23,300	23,800	23,150	129,203
January 05, 2026	23,850	23,600	23,600	24,200	23,450	134,815
January 02, 2026	22,550	23,650	23,650	23,750	22,500	183,567
December 30, 2025	22,900	22,750	22,750	23,150	22,750	61,548
December 29, 2025	22,700	23,000	23,000	23,100	22,650	91,751
December 26, 2025	23,500	23,100	23,100	23,500	22,900	109,324
December 24, 2025	23,750	23,300	23,300	23,950	23,250	72,516
December 23, 2025	24,350	23,550	23,550	24,500	23,400	147,123
December 22, 2025	23,400	24,500	24,500	24,650	23,350	186,169
December 19, 2025	23,050	23,250	23,250	23,300	22,600	118,190
December 18, 2025	23,050	22,850	22,850	23,050	22,700	69,564
December 17, 2025	23,200	23,300	23,300	23,500	22,900	107,390
December 16, 2025	23,600	23,100	23,100	23,650	23,100	114,132
December 15, 2025	23,600	23,700	23,700	23,850	23,150	68,423
December 12, 2025	24,300	23,950	23,950	24,300	23,750	83,782
December 11, 2025	24,550	24,150	24,150	24,550	23,850	149,433
December 10, 2025	24,900	24,350	24,350	24,900	24,300	105,591
December 09, 2025	25,300	24,750	24,750	25,300	24,600	110,971
December 08, 2025	25,500	25,250	25,250	25,500	24,700	164,785
December 05, 2025	25,550	25,400	25,400	25,800	25,100	126,121
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

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