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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37,050	36,000	36,000	37,400	35,900	320,672
February 19, 2026	38,500	36,900	36,900	38,600	36,050	565,734
February 13, 2026	38,850	37,700	37,700	38,850	37,350	618,719
February 12, 2026	38,450	37,700	37,700	38,500	36,950	555,088
February 11, 2026	38,700	37,800	37,800	38,900	37,550	548,097
February 10, 2026	41,350	39,300	39,300	42,700	39,150	810,266
February 09, 2026	41,100	42,050	42,050	44,400	40,600	1.64M
February 06, 2026	33,500	37,850	37,850	37,850	33,000	1.25M
February 05, 2026	36,700	34,950	34,950	37,200	34,600	866,625
February 04, 2026	39,750	38,150	38,150	40,450	37,400	1.04M
February 03, 2026	37,900	38,200	38,200	39,800	36,650	1.98M
February 02, 2026	31,250	35,500	35,500	38,900	30,800	2.69M
January 30, 2026	32,600	32,700	32,700	34,450	31,700	808,084
January 29, 2026	31,100	32,600	32,600	32,950	28,500	1.04M
January 28, 2026	30,700	31,000	31,000	31,100	29,650	821,992
January 27, 2026	28,700	29,800	29,800	29,800	28,300	614,773
January 26, 2026	28,700	29,200	29,200	29,200	27,650	736,534
January 23, 2026	28,200	27,550	27,550	28,300	26,350	872,860
January 22, 2026	25,500	26,850	26,850	27,200	25,100	1.04M
January 21, 2026	24,700	25,000	25,000	25,350	24,350	308,711
January 20, 2026	24,950	25,500	25,500	26,100	24,450	715,613
January 19, 2026	23,850	24,850	24,850	24,950	23,600	449,408
January 16, 2026	24,900	24,050	24,050	24,900	23,750	425,004
January 15, 2026	25,600	24,900	24,900	25,700	24,550	361,951
January 14, 2026	25,600	25,200	25,200	25,600	24,850	420,551
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

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