Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,800.00 | 6,940.00 | 6,720.00 | 6,860.00 | 6,860.00 | 28,723 |
| 2024-07-26 | 6,700.00 | 6,850.00 | 6,550.00 | 6,800.00 | 6,800.00 | 24,504 |
| 2024-07-25 | 7,150.00 | 7,150.00 | 6,640.00 | 6,700.00 | 6,700.00 | 79,726 |
| 2024-07-24 | 6,990.00 | 7,230.00 | 6,820.00 | 7,150.00 | 7,150.00 | 25,601 |
| 2024-07-23 | 7,120.00 | 7,280.00 | 6,870.00 | 6,990.00 | 6,990.00 | 53,121 |
| 2024-07-22 | 7,540.00 | 7,540.00 | 7,060.00 | 7,120.00 | 7,120.00 | 42,657 |
| 2024-07-19 | 7,630.00 | 7,630.00 | 7,440.00 | 7,540.00 | 7,540.00 | 31,728 |
| 2024-07-18 | 7,710.00 | 7,820.00 | 7,580.00 | 7,630.00 | 7,630.00 | 27,203 |
| 2024-07-16 | 7,610.00 | 7,880.00 | 7,540.00 | 7,790.00 | 7,790.00 | 32,209 |
| 2024-07-15 | 7,820.00 | 7,980.00 | 7,620.00 | 7,680.00 | 7,680.00 | 29,620 |
| 2024-07-12 | 7,770.00 | 7,900.00 | 7,650.00 | 7,890.00 | 7,890.00 | 34,857 |
| 2024-07-11 | 7,910.00 | 8,850.00 | 7,720.00 | 7,770.00 | 7,770.00 | 332,978 |
| 2024-07-10 | 7,820.00 | 7,900.00 | 7,650.00 | 7,690.00 | 7,690.00 | 17,985 |
| 2024-07-09 | 7,730.00 | 8,030.00 | 7,730.00 | 7,850.00 | 7,850.00 | 16,764 |
| 2024-07-08 | 7,540.00 | 7,850.00 | 7,540.00 | 7,800.00 | 7,800.00 | 17,821 |
| 2024-07-05 | 7,560.00 | 7,770.00 | 7,490.00 | 7,530.00 | 7,530.00 | 28,515 |
| 2024-07-04 | 7,750.00 | 7,780.00 | 7,560.00 | 7,560.00 | 7,560.00 | 25,561 |
| 2024-07-03 | 7,850.00 | 7,920.00 | 7,590.00 | 7,700.00 | 7,700.00 | 33,937 |
| 2024-07-02 | 8,180.00 | 8,180.00 | 7,790.00 | 7,850.00 | 7,850.00 | 27,661 |
| 2024-07-01 | 7,810.00 | 8,120.00 | 7,640.00 | 8,040.00 | 8,040.00 | 22,310 |
| 2024-06-28 | 7,990.00 | 7,990.00 | 7,840.00 | 7,870.00 | 7,870.00 | 22,004 |
| 2024-06-27 | 7,910.00 | 8,110.00 | 7,830.00 | 7,940.00 | 7,940.00 | 28,474 |
| 2024-06-26 | 7,850.00 | 7,960.00 | 7,740.00 | 7,910.00 | 7,910.00 | 21,790 |
| 2024-06-25 | 7,700.00 | 7,870.00 | 7,550.00 | 7,860.00 | 7,860.00 | 38,340 |
| 2024-06-24 | 7,810.00 | 7,940.00 | 7,520.00 | 7,700.00 | 7,700.00 | 75,162 |
| 2024-06-21 | 8,150.00 | 8,150.00 | 7,850.00 | 7,880.00 | 7,880.00 | 38,717 |
| 2024-06-20 | 8,030.00 | 8,140.00 | 8,010.00 | 8,040.00 | 8,040.00 | 23,824 |
| 2024-06-19 | 8,230.00 | 8,260.00 | 7,950.00 | 8,070.00 | 8,070.00 | 65,504 |
| 2024-06-18 | 8,340.00 | 8,470.00 | 8,050.00 | 8,060.00 | 8,060.00 | 39,573 |
| 2024-06-17 | 8,520.00 | 8,530.00 | 8,220.00 | 8,310.00 | 8,310.00 | 45,464 |
| 2024-06-14 | 8,950.00 | 8,950.00 | 8,500.00 | 8,530.00 | 8,530.00 | 78,644 |
| 2024-06-13 | 9,060.00 | 9,060.00 | 8,860.00 | 8,860.00 | 8,860.00 | 23,533 |
| 2024-06-12 | 8,890.00 | 9,140.00 | 8,840.00 | 8,900.00 | 8,900.00 | 29,592 |
| 2024-06-11 | 8,880.00 | 9,290.00 | 8,840.00 | 8,880.00 | 8,880.00 | 26,581 |
| 2024-06-10 | 9,030.00 | 9,120.00 | 8,810.00 | 8,880.00 | 8,880.00 | 22,873 |
| 2024-06-07 | 8,960.00 | 9,180.00 | 8,960.00 | 9,050.00 | 9,050.00 | 20,980 |
| 2024-06-05 | 9,110.00 | 9,110.00 | 8,940.00 | 8,960.00 | 8,960.00 | 22,463 |
| 2024-06-04 | 9,250.00 | 9,250.00 | 8,990.00 | 8,990.00 | 8,990.00 | 19,361 |
| 2024-06-03 | 9,130.00 | 9,270.00 | 8,980.00 | 9,160.00 | 9,160.00 | 19,793 |
| 2024-05-31 | 9,020.00 | 9,100.00 | 8,910.00 | 8,910.00 | 8,910.00 | 23,397 |
| 2024-05-30 | 9,120.00 | 9,170.00 | 8,900.00 | 8,980.00 | 8,980.00 | 28,842 |
| 2024-05-29 | 9,290.00 | 9,480.00 | 9,050.00 | 9,170.00 | 9,170.00 | 22,721 |
| 2024-05-28 | 9,060.00 | 9,740.00 | 9,060.00 | 9,310.00 | 9,310.00 | 33,342 |
| 2024-05-27 | 9,220.00 | 9,400.00 | 9,010.00 | 9,220.00 | 9,220.00 | 36,406 |
| 2024-05-24 | 9,170.00 | 9,450.00 | 9,100.00 | 9,220.00 | 9,220.00 | 31,950 |
| 2024-05-23 | 9,500.00 | 9,540.00 | 9,160.00 | 9,260.00 | 9,260.00 | 46,836 |
| 2024-05-22 | 9,400.00 | 9,640.00 | 9,400.00 | 9,480.00 | 9,480.00 | 18,463 |
| 2024-05-21 | 9,660.00 | 9,720.00 | 9,400.00 | 9,450.00 | 9,450.00 | 26,576 |
| 2024-05-20 | 10,020.00 | 10,190.00 | 9,600.00 | 9,620.00 | 9,620.00 | 33,134 |
| 2024-05-17 | 10,150.00 | 10,310.00 | 9,800.00 | 9,900.00 | 9,900.00 | 63,314 |
| 2024-05-16 | 9,790.00 | 9,910.00 | 9,710.00 | 9,900.00 | 9,900.00 | 26,851 |
| 2024-05-14 | 9,620.00 | 9,940.00 | 9,620.00 | 9,710.00 | 9,710.00 | 24,590 |
| 2024-05-13 | 9,710.00 | 9,860.00 | 9,490.00 | 9,710.00 | 9,710.00 | 33,359 |
| 2024-05-10 | 9,880.00 | 10,000.00 | 9,700.00 | 9,710.00 | 9,710.00 | 22,884 |
| 2024-05-09 | 9,880.00 | 10,050.00 | 9,800.00 | 9,860.00 | 9,860.00 | 22,159 |
| 2024-05-08 | 9,930.00 | 10,050.00 | 9,810.00 | 9,880.00 | 9,880.00 | 23,558 |
| 2024-05-07 | 10,150.00 | 10,200.00 | 9,600.00 | 9,920.00 | 9,920.00 | 27,472 |
| 2024-05-03 | 10,000.00 | 10,170.00 | 9,960.00 | 10,090.00 | 10,090.00 | 25,862 |
| 2024-05-02 | 9,940.00 | 10,030.00 | 9,700.00 | 9,960.00 | 9,960.00 | 34,745 |
| 2024-04-30 | 10,000.00 | 10,580.00 | 9,900.00 | 9,940.00 | 9,940.00 | 109,567 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.