Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4,490.00 | 4,540.00 | 4,210.00 | 4,255.00 | 4,255.00 | 179,677 |
| 2024-07-29 | 4,405.00 | 4,595.00 | 4,365.00 | 4,500.00 | 4,500.00 | 76,680 |
| 2024-07-26 | 4,530.00 | 4,610.00 | 4,340.00 | 4,400.00 | 4,400.00 | 204,298 |
| 2024-07-25 | 4,720.00 | 4,790.00 | 4,535.00 | 4,565.00 | 4,565.00 | 495,812 |
| 2024-07-24 | 4,880.00 | 5,660.00 | 4,755.00 | 4,985.00 | 4,985.00 | 856,283 |
| 2024-07-23 | 5,190.00 | 5,270.00 | 4,790.00 | 4,790.00 | 4,790.00 | 336,477 |
| 2024-07-22 | 5,700.00 | 5,850.00 | 5,400.00 | 5,400.00 | 5,400.00 | 42,933 |
| 2024-07-19 | 5,670.00 | 5,760.00 | 5,620.00 | 5,690.00 | 5,690.00 | 20,080 |
| 2024-07-18 | 5,900.00 | 5,990.00 | 5,550.00 | 5,720.00 | 5,720.00 | 37,408 |
| 2024-07-17 | 5,980.00 | 6,180.00 | 5,920.00 | 6,010.00 | 6,010.00 | 36,175 |
| 2024-07-16 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | 44,483 |
| 2024-07-15 | 6,090.00 | 6,130.00 | 5,900.00 | 5,950.00 | 5,950.00 | 52,223 |
| 2024-07-12 | 6,240.00 | 6,240.00 | 6,010.00 | 6,090.00 | 6,090.00 | 43,384 |
| 2024-07-11 | 6,230.00 | 6,370.00 | 6,140.00 | 6,240.00 | 6,240.00 | 35,047 |
| 2024-07-10 | 6,160.00 | 6,290.00 | 6,060.00 | 6,230.00 | 6,230.00 | 31,949 |
| 2024-07-09 | 6,250.00 | 6,280.00 | 6,060.00 | 6,120.00 | 6,120.00 | 47,346 |
| 2024-07-08 | 6,070.00 | 6,270.00 | 6,020.00 | 6,230.00 | 6,230.00 | 46,732 |
| 2024-07-05 | 6,010.00 | 6,200.00 | 5,880.00 | 6,100.00 | 6,100.00 | 60,740 |
| 2024-07-04 | 6,260.00 | 6,360.00 | 6,010.00 | 6,100.00 | 6,100.00 | 87,926 |
| 2024-07-03 | 6,380.00 | 6,580.00 | 6,200.00 | 6,380.00 | 6,380.00 | 99,368 |
| 2024-07-02 | 6,980.00 | 7,110.00 | 6,350.00 | 6,360.00 | 6,360.00 | 187,900 |
| 2024-07-01 | 7,230.00 | 8,100.00 | 6,770.00 | 6,980.00 | 6,980.00 | 839,133 |
| 2024-06-28 | 7,560.00 | 8,120.00 | 6,520.00 | 7,400.00 | 7,400.00 | 3,739,115 |
| 2024-06-27 | 18,149.98 | 19,149.98 | 17,989.98 | 18,819.98 | 6,273.33 | 506,700 |
| 2024-06-26 | 19,449.98 | 19,889.98 | 18,289.98 | 18,399.98 | 6,133.33 | 380,919 |
| 2024-06-25 | 19,309.98 | 19,749.98 | 19,109.98 | 19,359.98 | 6,453.33 | 146,598 |
| 2024-06-24 | 18,959.98 | 19,939.98 | 18,959.98 | 19,199.98 | 6,399.99 | 211,356 |
| 2024-06-21 | 19,259.98 | 19,779.98 | 18,899.98 | 19,239.98 | 6,413.33 | 271,134 |
| 2024-06-20 | 20,099.98 | 20,299.98 | 19,559.98 | 19,649.98 | 6,549.99 | 273,120 |
| 2024-06-19 | 20,549.98 | 20,899.98 | 20,199.98 | 20,299.98 | 6,766.66 | 223,752 |
| 2024-06-18 | 20,349.98 | 21,799.98 | 19,999.98 | 20,749.98 | 6,916.66 | 595,351 |
| 2024-06-17 | 20,299.98 | 21,199.98 | 19,999.98 | 20,299.98 | 6,766.66 | 376,374 |
| 2024-06-14 | 20,099.98 | 21,299.98 | 19,929.98 | 20,749.98 | 6,916.66 | 739,030 |
| 2024-06-13 | 18,679.98 | 21,899.98 | 18,579.98 | 20,549.98 | 6,849.99 | 3,073,515 |
| 2024-06-12 | 20,249.98 | 24,349.98 | 17,999.98 | 18,799.98 | 6,266.66 | 5,476,775 |
| 2024-06-11 | 16,839.98 | 20,199.98 | 16,839.98 | 19,659.98 | 6,553.33 | 1,195,399 |
| 2024-06-10 | 17,069.98 | 17,299.98 | 16,749.98 | 16,829.98 | 5,609.99 | 56,340 |
| 2024-06-07 | 17,209.98 | 17,549.98 | 16,979.98 | 17,069.98 | 5,689.99 | 55,545 |
| 2024-06-05 | 17,549.98 | 17,879.98 | 17,089.98 | 17,199.98 | 5,733.33 | 54,147 |
| 2024-06-04 | 16,999.98 | 18,019.98 | 16,899.98 | 17,549.98 | 5,849.99 | 59,790 |
| 2024-06-03 | 17,449.98 | 17,759.98 | 17,079.98 | 17,219.98 | 5,739.99 | 72,297 |
| 2024-05-31 | 18,069.98 | 18,289.98 | 17,169.98 | 17,419.98 | 5,806.66 | 74,166 |
| 2024-05-30 | 18,049.98 | 18,499.98 | 17,869.98 | 18,069.98 | 6,023.33 | 58,398 |
| 2024-05-29 | 18,529.98 | 18,549.98 | 17,899.98 | 17,949.98 | 5,983.33 | 142,782 |
| 2024-05-28 | 18,689.98 | 18,899.98 | 18,499.98 | 18,529.98 | 6,176.66 | 162,447 |
| 2024-05-27 | 18,179.98 | 18,719.98 | 18,109.98 | 18,689.98 | 6,229.99 | 142,584 |
| 2024-05-24 | 17,809.98 | 18,809.98 | 17,689.98 | 18,159.98 | 6,053.33 | 242,391 |
| 2024-05-23 | 18,029.98 | 18,149.98 | 17,769.98 | 18,029.98 | 6,009.99 | 95,460 |
| 2024-05-22 | 17,799.98 | 18,199.98 | 17,599.98 | 18,029.98 | 6,009.99 | 199,566 |
| 2024-05-21 | 17,179.98 | 18,179.98 | 17,039.98 | 17,799.98 | 5,933.33 | 374,700 |
| 2024-05-20 | 16,509.98 | 17,219.98 | 16,339.98 | 17,179.98 | 5,726.66 | 103,290 |
| 2024-05-17 | 16,749.98 | 16,989.98 | 16,109.98 | 16,339.98 | 5,446.66 | 154,395 |
| 2024-05-16 | 17,179.98 | 17,899.98 | 16,939.98 | 17,379.98 | 5,793.33 | 296,085 |
| 2024-05-14 | 16,269.98 | 17,219.98 | 16,149.98 | 16,969.98 | 5,656.66 | 298,830 |
| 2024-05-13 | 15,999.98 | 16,429.98 | 15,949.98 | 16,179.98 | 5,393.33 | 54,312 |
| 2024-05-10 | 15,949.98 | 16,399.98 | 15,889.98 | 16,199.98 | 5,399.99 | 145,308 |
| 2024-05-09 | 15,989.98 | 16,109.98 | 15,579.99 | 15,849.98 | 5,283.33 | 67,824 |
| 2024-05-08 | 15,949.98 | 16,179.98 | 15,769.98 | 15,909.98 | 5,303.33 | 59,610 |
| 2024-05-07 | 15,939.98 | 16,179.98 | 15,799.98 | 15,889.98 | 5,296.66 | 35,820 |
| 2024-05-03 | 16,229.98 | 16,229.98 | 15,729.99 | 15,829.98 | 5,276.66 | 37,983 |
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.