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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,850	23,750	23,750	23,750	22,700	153,952
July 02, 2025	22,700	22,700	22,700	22,800	22,200	109,679
July 01, 2025	22,700	22,800	22,800	23,150	22,600	104,751
June 30, 2025	22,950	22,650	22,650	23,000	22,500	74,207
June 27, 2025	23,400	22,900	22,900	23,400	22,650	92,940
June 26, 2025	23,850	23,400	23,400	23,900	23,000	90,385
June 25, 2025	23,700	23,700	23,700	24,000	23,275	118,919
June 24, 2025	22,900	23,400	23,400	23,600	22,850	166,314
June 23, 2025	22,800	22,500	22,500	22,800	22,150	98,113
June 20, 2025	22,900	23,250	23,250	23,250	22,800	88,775
June 19, 2025	23,300	23,050	23,050	23,350	22,750	73,518
June 18, 2025	22,500	23,150	23,150	23,300	22,500	83,711
June 17, 2025	22,450	22,700	22,700	23,650	22,350	140,182
June 16, 2025	22,400	22,350	22,350	22,600	22,000	87,425
June 13, 2025	23,450	22,350	22,350	23,550	22,050	214,775
June 12, 2025	23,600	23,450	23,450	23,900	23,350	180,192
June 11, 2025	23,100	23,550	23,550	23,750	23,100	116,810
June 10, 2025	22,900	22,950	22,950	23,200	22,650	88,344
June 09, 2025	23,000	22,800	22,800	23,050	22,550	75,606
June 05, 2025	22,300	22,600	22,600	23,250	22,150	118,474
June 04, 2025	22,100	22,250	22,250	22,550	22,000	90,288
June 02, 2025	22,450	21,650	21,650	22,650	21,550	146,886
May 30, 2025	23,100	22,600	22,600	23,250	22,500	68,239
May 29, 2025	23,500	23,350	23,350	23,550	23,100	48,543
May 28, 2025	22,900	23,250	23,250	23,400	22,900	65,376
May 27, 2025	22,800	22,800	22,800	23,300	22,400	60,381
May 26, 2025	22,700	22,900	22,900	23,300	22,550	38,298
May 23, 2025	23,000	22,850	22,850	23,050	22,750	31,629
May 22, 2025	23,050	23,050	23,050	23,300	22,850	33,747

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