Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,980.00 | 11,430.00 | 10,980.00 | 11,300.00 | 11,300.00 | 75,842 |
| 2023-11-01 | 10,490.00 | 11,000.00 | 10,330.00 | 10,860.00 | 10,860.00 | 97,226 |
| 2023-10-31 | 11,070.00 | 11,180.00 | 10,270.00 | 10,320.00 | 10,320.00 | 97,070 |
| 2023-10-30 | 10,650.00 | 11,100.00 | 10,490.00 | 11,040.00 | 11,040.00 | 62,814 |
| 2023-10-27 | 10,900.00 | 11,000.00 | 10,580.00 | 10,720.00 | 10,720.00 | 82,835 |
| 2023-10-26 | 10,970.00 | 11,190.00 | 10,700.00 | 10,700.00 | 10,700.00 | 93,876 |
| 2023-10-25 | 11,910.00 | 11,980.00 | 11,430.00 | 11,430.00 | 11,430.00 | 79,630 |
| 2023-10-24 | 11,460.00 | 11,870.00 | 10,850.00 | 11,800.00 | 11,800.00 | 131,888 |
| 2023-10-23 | 11,480.00 | 11,830.00 | 11,100.00 | 11,200.00 | 11,200.00 | 166,023 |
| 2023-10-20 | 12,010.00 | 12,130.00 | 11,350.00 | 11,600.00 | 11,600.00 | 177,668 |
| 2023-10-19 | 12,810.00 | 12,930.00 | 12,100.00 | 12,130.00 | 12,130.00 | 192,193 |
| 2023-10-18 | 13,650.00 | 13,860.00 | 12,990.00 | 13,080.00 | 13,080.00 | 127,594 |
| 2023-10-17 | 13,950.00 | 14,260.00 | 13,600.00 | 13,670.00 | 13,670.00 | 131,193 |
| 2023-10-16 | 13,800.00 | 14,000.00 | 13,400.00 | 13,580.00 | 13,580.00 | 123,583 |
| 2023-10-13 | 14,400.00 | 14,400.00 | 13,640.00 | 14,020.00 | 14,020.00 | 210,356 |
| 2023-10-12 | 14,120.00 | 14,670.00 | 14,070.00 | 14,550.00 | 14,550.00 | 247,270 |
| 2023-10-11 | 13,600.00 | 14,110.00 | 13,420.00 | 14,000.00 | 14,000.00 | 181,414 |
| 2023-10-10 | 14,690.00 | 15,450.00 | 13,330.00 | 13,360.00 | 13,360.00 | 1,387,641 |
| 2023-10-06 | 14,050.00 | 15,180.00 | 14,050.00 | 14,200.00 | 14,200.00 | 481,968 |
| 2023-10-05 | 13,980.00 | 15,000.00 | 13,910.00 | 14,240.00 | 14,240.00 | 443,265 |
| 2023-10-04 | 14,470.00 | 14,900.00 | 13,770.00 | 13,840.00 | 13,840.00 | 249,640 |
| 2023-09-27 | 13,650.00 | 14,860.00 | 13,220.00 | 14,690.00 | 14,690.00 | 518,625 |
| 2023-09-26 | 13,220.00 | 14,980.00 | 12,600.00 | 13,900.00 | 13,900.00 | 2,498,697 |
| 2023-09-25 | 13,470.00 | 13,720.00 | 13,030.00 | 13,030.00 | 13,030.00 | 240,469 |
| 2023-09-22 | 13,700.00 | 14,170.00 | 13,640.00 | 13,720.00 | 13,720.00 | 212,859 |
| 2023-09-21 | 14,990.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 435,670 |
| 2023-09-20 | 16,090.00 | 16,210.00 | 15,030.00 | 15,090.00 | 15,090.00 | 506,830 |
| 2023-09-19 | 16,290.00 | 17,300.00 | 16,140.00 | 16,210.00 | 16,210.00 | 822,740 |
| 2023-09-18 | 16,900.00 | 16,980.00 | 16,020.00 | 16,200.00 | 16,200.00 | 472,502 |
| 2023-09-15 | 18,470.00 | 18,660.00 | 16,810.00 | 16,930.00 | 16,930.00 | 1,110,240 |
| 2023-09-14 | 18,450.00 | 19,120.00 | 18,000.00 | 18,130.00 | 18,130.00 | 815,319 |
| 2023-09-13 | 18,340.00 | 19,970.00 | 17,960.00 | 18,330.00 | 18,330.00 | 1,981,440 |
| 2023-09-12 | 21,700.00 | 22,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | 4,240,509 |
| 2023-09-11 | 16,480.00 | 20,100.00 | 16,480.00 | 20,100.00 | 20,100.00 | 7,261,077 |
| 2023-09-08 | 16,780.00 | 16,900.00 | 16,050.00 | 16,460.00 | 16,460.00 | 498,418 |
| 2023-09-07 | 18,220.00 | 19,210.00 | 16,950.00 | 16,950.00 | 16,950.00 | 1,864,325 |
| 2023-09-06 | 18,010.00 | 18,350.00 | 17,450.00 | 17,820.00 | 17,820.00 | 1,026,408 |
| 2023-09-05 | 18,100.00 | 18,830.00 | 17,230.00 | 18,290.00 | 18,290.00 | 2,411,729 |
| 2023-09-04 | 15,830.00 | 19,480.00 | 15,610.00 | 17,910.00 | 17,910.00 | 6,940,644 |
| 2023-09-01 | 13,680.00 | 17,400.00 | 13,570.00 | 15,840.00 | 15,840.00 | 8,372,382 |
| 2023-08-31 | 13,900.00 | 13,910.00 | 13,310.00 | 13,620.00 | 13,620.00 | 193,693 |
| 2023-08-30 | 13,810.00 | 14,400.00 | 13,440.00 | 13,910.00 | 13,910.00 | 563,014 |
| 2023-08-29 | 12,800.00 | 13,980.00 | 12,670.00 | 13,500.00 | 13,500.00 | 647,635 |
| 2023-08-28 | 12,420.00 | 12,840.00 | 12,380.00 | 12,840.00 | 12,840.00 | 193,110 |
| 2023-08-25 | 12,050.00 | 12,820.00 | 12,050.00 | 12,360.00 | 12,360.00 | 293,048 |
| 2023-08-24 | 12,090.00 | 12,770.00 | 12,000.00 | 12,230.00 | 12,230.00 | 298,928 |
| 2023-08-23 | 12,020.00 | 12,450.00 | 11,880.00 | 11,990.00 | 11,990.00 | 264,419 |
| 2023-08-22 | 12,030.00 | 12,510.00 | 11,760.00 | 12,000.00 | 12,000.00 | 366,796 |
| 2023-08-21 | 11,920.00 | 12,510.00 | 11,920.00 | 11,920.00 | 11,920.00 | 213,587 |
| 2023-08-18 | 12,440.00 | 12,590.00 | 12,000.00 | 12,020.00 | 12,020.00 | 376,139 |
| 2023-08-17 | 13,670.00 | 13,750.00 | 12,740.00 | 12,780.00 | 12,780.00 | 542,207 |
| 2023-08-16 | 13,830.00 | 14,620.00 | 13,330.00 | 13,610.00 | 13,610.00 | 4,659,276 |
| 2023-08-14 | 14,500.00 | 14,500.00 | 13,470.00 | 13,610.00 | 13,610.00 | 1,423,756 |
| 2023-08-11 | 13,620.00 | 15,600.00 | 13,600.00 | 14,540.00 | 14,540.00 | 1,290,745 |
| 2023-08-10 | 14,050.00 | 14,050.00 | 13,310.00 | 13,470.00 | 13,470.00 | 248,175 |
| 2023-08-09 | 13,860.00 | 14,450.00 | 13,820.00 | 14,110.00 | 14,110.00 | 241,216 |
| 2023-08-08 | 13,890.00 | 14,720.00 | 13,590.00 | 13,800.00 | 13,800.00 | 408,173 |
| 2023-08-07 | 14,740.00 | 14,740.00 | 13,740.00 | 13,790.00 | 13,790.00 | 410,955 |
| 2023-08-04 | 13,990.00 | 15,330.00 | 13,690.00 | 15,180.00 | 15,180.00 | 289,154 |
| 2023-08-03 | 14,380.00 | 14,450.00 | 13,830.00 | 13,980.00 | 13,980.00 | 173,237 |
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.