Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,290.00 | 9,800.00 | 9,290.00 | 9,800.00 | 9,800.00 | 42,086 |
| 2024-04-26 | 9,390.00 | 9,450.00 | 9,130.00 | 9,210.00 | 9,210.00 | 26,329 |
| 2024-04-25 | 9,550.00 | 9,780.00 | 9,310.00 | 9,340.00 | 9,340.00 | 39,673 |
| 2024-04-24 | 9,290.00 | 9,900.00 | 9,150.00 | 9,580.00 | 9,580.00 | 88,828 |
| 2024-04-23 | 8,900.00 | 9,110.00 | 8,900.00 | 9,090.00 | 9,090.00 | 22,789 |
| 2024-04-22 | 8,840.00 | 9,050.00 | 8,650.00 | 8,900.00 | 8,900.00 | 43,083 |
| 2024-04-19 | 9,030.00 | 9,160.00 | 8,610.00 | 8,840.00 | 8,840.00 | 64,018 |
| 2024-04-18 | 9,100.00 | 9,310.00 | 9,070.00 | 9,160.00 | 9,160.00 | 26,027 |
| 2024-04-17 | 9,080.00 | 9,330.00 | 9,050.00 | 9,160.00 | 9,160.00 | 25,712 |
| 2024-04-16 | 9,490.00 | 9,490.00 | 8,990.00 | 9,050.00 | 9,050.00 | 93,961 |
| 2024-04-15 | 9,670.00 | 9,670.00 | 9,250.00 | 9,580.00 | 9,580.00 | 46,481 |
| 2024-04-12 | 9,710.00 | 9,890.00 | 9,590.00 | 9,690.00 | 9,690.00 | 30,006 |
| 2024-04-11 | 9,710.00 | 9,890.00 | 9,510.00 | 9,670.00 | 9,670.00 | 48,316 |
| 2024-04-09 | 9,810.00 | 10,190.00 | 9,750.00 | 9,840.00 | 9,840.00 | 46,121 |
| 2024-04-08 | 10,390.00 | 10,420.00 | 9,930.00 | 9,970.00 | 9,970.00 | 73,152 |
| 2024-04-05 | 10,160.00 | 10,560.00 | 9,650.00 | 10,390.00 | 10,390.00 | 76,484 |
| 2024-04-04 | 10,430.00 | 10,590.00 | 10,200.00 | 10,200.00 | 10,200.00 | 52,907 |
| 2024-04-03 | 10,680.00 | 10,680.00 | 10,400.00 | 10,430.00 | 10,430.00 | 61,878 |
| 2024-04-02 | 11,180.00 | 11,200.00 | 10,730.00 | 10,750.00 | 10,750.00 | 58,503 |
| 2024-04-01 | 10,850.00 | 11,200.00 | 10,710.00 | 11,180.00 | 11,180.00 | 55,774 |
| 2024-03-29 | 11,000.00 | 11,000.00 | 10,600.00 | 10,680.00 | 10,680.00 | 78,994 |
| 2024-03-28 | 11,220.00 | 11,400.00 | 10,910.00 | 10,940.00 | 10,940.00 | 80,629 |
| 2024-03-27 | 11,230.00 | 11,270.00 | 11,040.00 | 11,220.00 | 11,220.00 | 51,570 |
| 2024-03-26 | 11,400.00 | 11,590.00 | 11,200.00 | 11,270.00 | 11,270.00 | 52,866 |
| 2024-03-25 | 11,580.00 | 11,800.00 | 11,400.00 | 11,430.00 | 11,430.00 | 57,314 |
| 2024-03-22 | 11,080.00 | 11,510.00 | 11,030.00 | 11,490.00 | 11,490.00 | 69,427 |
| 2024-03-21 | 11,120.00 | 11,530.00 | 10,860.00 | 11,030.00 | 11,030.00 | 77,453 |
| 2024-03-20 | 11,480.00 | 11,690.00 | 11,000.00 | 11,100.00 | 11,100.00 | 72,737 |
| 2024-03-19 | 11,660.00 | 11,840.00 | 11,400.00 | 11,470.00 | 11,470.00 | 44,490 |
| 2024-03-18 | 11,600.00 | 11,970.00 | 11,500.00 | 11,770.00 | 11,770.00 | 50,409 |
| 2024-03-15 | 11,750.00 | 11,800.00 | 11,300.00 | 11,420.00 | 11,420.00 | 45,942 |
| 2024-03-14 | 11,800.00 | 12,050.00 | 11,620.00 | 11,740.00 | 11,740.00 | 50,508 |
| 2024-03-13 | 11,660.00 | 12,100.00 | 11,510.00 | 11,870.00 | 11,870.00 | 84,522 |
| 2024-03-12 | 11,950.00 | 12,150.00 | 11,620.00 | 11,650.00 | 11,650.00 | 94,147 |
| 2024-03-11 | 11,590.00 | 11,930.00 | 11,260.00 | 11,900.00 | 11,900.00 | 89,783 |
| 2024-03-08 | 11,360.00 | 11,800.00 | 11,300.00 | 11,680.00 | 11,680.00 | 101,645 |
| 2024-03-07 | 11,650.00 | 11,710.00 | 11,270.00 | 11,460.00 | 11,460.00 | 74,656 |
| 2024-03-06 | 10,890.00 | 11,760.00 | 10,640.00 | 11,650.00 | 11,650.00 | 109,266 |
| 2024-03-05 | 11,160.00 | 11,200.00 | 10,880.00 | 10,890.00 | 10,890.00 | 73,016 |
| 2024-03-04 | 11,490.00 | 11,660.00 | 11,080.00 | 11,140.00 | 11,140.00 | 59,303 |
| 2024-02-29 | 11,230.00 | 11,230.00 | 10,930.00 | 11,020.00 | 11,020.00 | 83,500 |
| 2024-02-28 | 11,250.00 | 11,390.00 | 11,100.00 | 11,250.00 | 11,250.00 | 64,201 |
| 2024-02-27 | 11,780.00 | 11,780.00 | 11,100.00 | 11,250.00 | 11,250.00 | 88,102 |
| 2024-02-26 | 11,630.00 | 11,960.00 | 11,530.00 | 11,530.00 | 11,530.00 | 63,077 |
| 2024-02-23 | 11,960.00 | 11,960.00 | 11,570.00 | 11,610.00 | 11,610.00 | 73,750 |
| 2024-02-22 | 11,980.00 | 11,980.00 | 11,710.00 | 11,800.00 | 11,800.00 | 72,341 |
| 2024-02-21 | 11,940.00 | 12,150.00 | 11,730.00 | 11,840.00 | 11,840.00 | 67,664 |
| 2024-02-20 | 12,290.00 | 12,290.00 | 11,820.00 | 11,940.00 | 11,940.00 | 77,548 |
| 2024-02-19 | 12,430.00 | 12,600.00 | 12,090.00 | 12,130.00 | 12,130.00 | 64,508 |
| 2024-02-16 | 12,900.00 | 12,900.00 | 12,340.00 | 12,420.00 | 12,420.00 | 87,577 |
| 2024-02-15 | 12,840.00 | 12,880.00 | 12,590.00 | 12,720.00 | 12,720.00 | 64,337 |
| 2024-02-14 | 12,500.00 | 12,770.00 | 12,460.00 | 12,720.00 | 12,720.00 | 78,093 |
| 2024-02-13 | 12,400.00 | 12,790.00 | 12,400.00 | 12,780.00 | 12,780.00 | 51,569 |
| 2024-02-08 | 12,160.00 | 12,550.00 | 12,160.00 | 12,400.00 | 12,400.00 | 26,987 |
| 2024-02-07 | 12,410.00 | 12,640.00 | 12,210.00 | 12,210.00 | 12,210.00 | 40,007 |
| 2024-02-06 | 12,530.00 | 12,620.00 | 12,120.00 | 12,340.00 | 12,340.00 | 50,289 |
| 2024-02-05 | 12,250.00 | 12,720.00 | 12,080.00 | 12,620.00 | 12,620.00 | 75,960 |
| 2024-02-02 | 12,300.00 | 12,610.00 | 12,170.00 | 12,240.00 | 12,240.00 | 75,090 |
| 2024-02-01 | 12,440.00 | 12,620.00 | 11,300.00 | 12,200.00 | 12,200.00 | 174,717 |
| 2024-01-31 | 13,350.00 | 13,440.00 | 12,700.00 | 12,700.00 | 12,700.00 | 124,259 |
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.