Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,000.00 | 14,240.00 | 13,200.00 | 13,350.00 | 13,350.00 | 138,786 |
| 2024-01-29 | 14,900.00 | 15,100.00 | 13,810.00 | 13,860.00 | 13,860.00 | 216,320 |
| 2024-01-26 | 13,700.00 | 15,200.00 | 13,580.00 | 15,180.00 | 15,180.00 | 397,352 |
| 2024-01-25 | 14,390.00 | 14,400.00 | 13,580.00 | 13,700.00 | 13,700.00 | 160,693 |
| 2024-01-24 | 15,000.00 | 15,080.00 | 14,100.00 | 14,250.00 | 14,250.00 | 176,339 |
| 2024-01-23 | 15,390.00 | 15,400.00 | 14,710.00 | 14,850.00 | 14,850.00 | 177,466 |
| 2024-01-22 | 15,510.00 | 15,760.00 | 14,980.00 | 15,450.00 | 15,450.00 | 124,361 |
| 2024-01-19 | 14,950.00 | 15,390.00 | 14,870.00 | 15,190.00 | 15,190.00 | 147,943 |
| 2024-01-18 | 14,490.00 | 14,900.00 | 14,180.00 | 14,720.00 | 14,720.00 | 114,881 |
| 2024-01-17 | 15,500.00 | 15,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 136,608 |
| 2024-01-16 | 15,350.00 | 15,830.00 | 15,300.00 | 15,350.00 | 15,350.00 | 185,328 |
| 2024-01-15 | 15,400.00 | 15,570.00 | 14,820.00 | 15,200.00 | 15,200.00 | 153,806 |
| 2024-01-12 | 16,320.00 | 16,800.00 | 15,420.00 | 15,540.00 | 15,540.00 | 503,789 |
| 2024-01-11 | 16,500.00 | 16,880.00 | 16,180.00 | 16,200.00 | 16,200.00 | 197,827 |
| 2024-01-10 | 17,780.00 | 17,780.00 | 16,180.00 | 16,300.00 | 16,300.00 | 461,784 |
| 2024-01-09 | 16,900.00 | 18,080.00 | 16,370.00 | 17,800.00 | 17,800.00 | 861,378 |
| 2024-01-08 | 16,190.00 | 16,900.00 | 15,860.00 | 16,700.00 | 16,700.00 | 303,163 |
| 2024-01-05 | 16,060.00 | 16,350.00 | 15,370.00 | 15,920.00 | 15,920.00 | 263,277 |
| 2024-01-04 | 16,600.00 | 16,660.00 | 15,830.00 | 16,050.00 | 16,050.00 | 272,763 |
| 2024-01-03 | 16,900.00 | 16,910.00 | 16,260.00 | 16,510.00 | 16,510.00 | 334,800 |
| 2024-01-02 | 16,910.00 | 17,520.00 | 16,830.00 | 17,310.00 | 17,310.00 | 352,823 |
| 2023-12-28 | 16,000.00 | 17,210.00 | 15,710.00 | 16,760.00 | 16,760.00 | 436,604 |
| 2023-12-27 | 15,370.00 | 16,050.00 | 15,370.00 | 16,000.00 | 16,000.00 | 222,611 |
| 2023-12-26 | 16,600.00 | 16,610.00 | 15,200.00 | 15,370.00 | 15,370.00 | 354,319 |
| 2023-12-22 | 16,370.00 | 16,980.00 | 15,810.00 | 16,440.00 | 16,440.00 | 720,747 |
| 2023-12-21 | 16,150.00 | 16,860.00 | 15,710.00 | 16,100.00 | 16,100.00 | 637,000 |
| 2023-12-20 | 14,440.00 | 16,440.00 | 14,330.00 | 16,170.00 | 16,170.00 | 1,037,216 |
| 2023-12-19 | 13,760.00 | 15,000.00 | 13,610.00 | 14,370.00 | 14,370.00 | 388,256 |
| 2023-12-18 | 13,420.00 | 13,940.00 | 13,370.00 | 13,810.00 | 13,810.00 | 107,331 |
| 2023-12-15 | 13,640.00 | 14,000.00 | 13,450.00 | 13,490.00 | 13,490.00 | 116,439 |
| 2023-12-14 | 14,010.00 | 14,190.00 | 13,530.00 | 13,580.00 | 13,580.00 | 135,657 |
| 2023-12-13 | 14,100.00 | 14,180.00 | 13,800.00 | 13,800.00 | 13,800.00 | 122,545 |
| 2023-12-12 | 14,130.00 | 14,500.00 | 13,860.00 | 14,180.00 | 14,180.00 | 91,846 |
| 2023-12-11 | 14,650.00 | 14,740.00 | 14,070.00 | 14,090.00 | 14,090.00 | 120,046 |
| 2023-12-08 | 13,880.00 | 14,540.00 | 13,880.00 | 14,330.00 | 14,330.00 | 136,853 |
| 2023-12-07 | 14,170.00 | 14,360.00 | 13,770.00 | 13,790.00 | 13,790.00 | 90,610 |
| 2023-12-06 | 13,370.00 | 14,250.00 | 13,220.00 | 14,160.00 | 14,160.00 | 146,719 |
| 2023-12-05 | 13,880.00 | 14,240.00 | 13,250.00 | 13,300.00 | 13,300.00 | 176,754 |
| 2023-12-04 | 14,380.00 | 14,500.00 | 13,740.00 | 13,980.00 | 13,980.00 | 190,731 |
| 2023-12-01 | 15,080.00 | 15,080.00 | 14,270.00 | 14,390.00 | 14,390.00 | 213,888 |
| 2023-11-30 | 15,200.00 | 15,580.00 | 14,790.00 | 15,080.00 | 15,080.00 | 242,189 |
| 2023-11-29 | 14,390.00 | 15,600.00 | 14,310.00 | 15,060.00 | 15,060.00 | 955,401 |
| 2023-11-28 | 13,800.00 | 14,910.00 | 13,710.00 | 14,200.00 | 14,200.00 | 449,488 |
| 2023-11-27 | 14,010.00 | 14,230.00 | 13,520.00 | 13,700.00 | 13,700.00 | 181,922 |
| 2023-11-24 | 14,080.00 | 14,080.00 | 13,570.00 | 14,000.00 | 14,000.00 | 138,318 |
| 2023-11-23 | 14,000.00 | 14,280.00 | 13,600.00 | 13,900.00 | 13,900.00 | 219,517 |
| 2023-11-22 | 13,930.00 | 15,320.00 | 13,660.00 | 14,070.00 | 14,070.00 | 991,933 |
| 2023-11-21 | 14,180.00 | 14,210.00 | 13,550.00 | 14,060.00 | 14,060.00 | 220,523 |
| 2023-11-20 | 13,180.00 | 14,390.00 | 12,950.00 | 14,170.00 | 14,170.00 | 472,718 |
| 2023-11-17 | 13,710.00 | 13,740.00 | 13,150.00 | 13,290.00 | 13,290.00 | 235,159 |
| 2023-11-16 | 13,010.00 | 13,970.00 | 12,930.00 | 13,810.00 | 13,810.00 | 807,986 |
| 2023-11-15 | 12,970.00 | 13,050.00 | 12,580.00 | 12,730.00 | 12,730.00 | 182,308 |
| 2023-11-14 | 12,240.00 | 12,920.00 | 12,170.00 | 12,690.00 | 12,690.00 | 205,873 |
| 2023-11-13 | 12,500.00 | 12,970.00 | 12,180.00 | 12,240.00 | 12,240.00 | 342,381 |
| 2023-11-10 | 12,420.00 | 12,550.00 | 11,920.00 | 12,260.00 | 12,260.00 | 282,048 |
| 2023-11-09 | 12,530.00 | 13,650.00 | 12,260.00 | 12,680.00 | 12,680.00 | 1,200,095 |
| 2023-11-08 | 11,320.00 | 13,970.00 | 11,260.00 | 13,110.00 | 13,110.00 | 3,303,588 |
| 2023-11-07 | 11,950.00 | 11,950.00 | 11,010.00 | 11,090.00 | 11,090.00 | 189,531 |
| 2023-11-06 | 12,050.00 | 12,090.00 | 11,600.00 | 12,000.00 | 12,000.00 | 149,170 |
| 2023-11-03 | 11,290.00 | 11,970.00 | 11,080.00 | 11,950.00 | 11,950.00 | 150,558 |
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.