Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,109.98 | 16,109.98 | 15,609.99 | 15,679.99 | 5,226.66 | 51,780 |
| 2024-04-29 | 15,399.99 | 15,989.98 | 15,399.99 | 15,989.98 | 5,329.99 | 127,023 |
| 2024-04-26 | 15,429.99 | 15,719.99 | 15,199.99 | 15,249.99 | 5,083.33 | 24,816 |
| 2024-04-25 | 15,769.98 | 15,939.98 | 15,429.99 | 15,429.99 | 5,143.33 | 68,211 |
| 2024-04-24 | 15,499.99 | 16,029.98 | 15,499.99 | 15,769.98 | 5,256.66 | 73,374 |
| 2024-04-23 | 15,299.99 | 15,739.99 | 15,299.99 | 15,439.99 | 5,146.66 | 62,415 |
| 2024-04-22 | 14,799.99 | 15,289.99 | 14,799.99 | 15,199.99 | 5,066.66 | 47,262 |
| 2024-04-19 | 15,069.99 | 15,069.99 | 14,359.99 | 14,799.99 | 4,933.33 | 121,605 |
| 2024-04-18 | 14,499.99 | 15,269.99 | 14,499.99 | 15,079.99 | 5,026.66 | 87,918 |
| 2024-04-17 | 14,209.99 | 14,629.99 | 14,209.99 | 14,429.99 | 4,810.00 | 59,445 |
| 2024-04-16 | 14,599.99 | 14,599.99 | 14,199.99 | 14,249.99 | 4,750.00 | 117,513 |
| 2024-04-15 | 14,799.99 | 14,989.99 | 14,429.99 | 14,629.99 | 4,876.66 | 129,972 |
| 2024-04-12 | 15,499.99 | 15,569.99 | 14,989.99 | 14,989.99 | 4,996.66 | 78,063 |
| 2024-04-11 | 15,179.99 | 15,449.99 | 14,859.99 | 15,349.99 | 5,116.66 | 99,498 |
| 2024-04-09 | 15,589.99 | 15,729.99 | 15,249.99 | 15,449.99 | 5,150.00 | 62,085 |
| 2024-04-08 | 16,019.98 | 16,029.98 | 15,339.99 | 15,339.99 | 5,113.33 | 153,732 |
| 2024-04-05 | 16,269.98 | 16,389.98 | 15,789.98 | 16,119.98 | 5,373.33 | 156,156 |
| 2024-04-04 | 16,559.98 | 16,909.98 | 16,389.98 | 16,399.98 | 5,466.66 | 138,699 |
| 2024-04-03 | 16,829.98 | 16,829.98 | 16,359.98 | 16,559.98 | 5,519.99 | 121,692 |
| 2024-04-02 | 17,599.98 | 17,599.98 | 16,769.98 | 16,829.98 | 5,609.99 | 167,496 |
| 2024-04-01 | 16,329.98 | 17,709.98 | 16,329.98 | 17,539.98 | 5,846.66 | 377,640 |
| 2024-03-29 | 16,619.98 | 16,799.98 | 16,299.98 | 16,309.98 | 5,436.66 | 161,769 |
| 2024-03-28 | 17,109.98 | 17,109.98 | 16,639.98 | 16,649.98 | 5,549.99 | 118,341 |
| 2024-03-27 | 17,409.98 | 17,919.98 | 16,889.98 | 17,139.98 | 5,713.33 | 120,054 |
| 2024-03-26 | 16,749.98 | 17,839.98 | 16,649.98 | 17,369.98 | 5,789.99 | 253,740 |
| 2024-03-25 | 16,999.98 | 17,109.98 | 16,619.98 | 16,639.98 | 5,546.66 | 77,436 |
| 2024-03-22 | 16,499.98 | 17,169.98 | 16,309.98 | 16,989.98 | 5,663.33 | 161,889 |
| 2024-03-21 | 16,679.98 | 16,849.98 | 16,329.98 | 16,449.98 | 5,483.33 | 126,420 |
| 2024-03-20 | 16,989.98 | 17,199.98 | 16,599.98 | 16,679.98 | 5,559.99 | 99,888 |
| 2024-03-19 | 17,199.98 | 17,249.98 | 16,749.98 | 16,989.98 | 5,663.33 | 121,059 |
| 2024-03-18 | 16,849.98 | 17,469.98 | 16,829.98 | 17,199.98 | 5,733.33 | 80,286 |
| 2024-03-15 | 17,509.98 | 17,609.98 | 16,899.98 | 17,049.98 | 5,683.33 | 127,098 |
| 2024-03-14 | 17,019.98 | 17,549.98 | 16,309.98 | 17,499.98 | 5,833.33 | 257,157 |
| 2024-03-13 | 17,029.98 | 17,499.98 | 16,789.98 | 16,849.98 | 5,616.66 | 121,575 |
| 2024-03-12 | 16,269.98 | 17,489.98 | 16,269.98 | 17,029.98 | 5,676.66 | 217,818 |
| 2024-03-11 | 16,849.98 | 17,119.98 | 16,669.98 | 16,689.98 | 5,563.33 | 92,844 |
| 2024-03-08 | 16,849.98 | 17,299.98 | 16,799.98 | 16,999.98 | 5,666.66 | 123,690 |
| 2024-03-07 | 16,999.98 | 17,189.98 | 16,699.98 | 16,739.98 | 5,579.99 | 147,144 |
| 2024-03-06 | 16,909.98 | 17,379.98 | 16,699.98 | 16,999.98 | 5,666.66 | 174,921 |
| 2024-03-05 | 17,309.98 | 17,349.98 | 16,659.98 | 16,919.98 | 5,639.99 | 280,269 |
| 2024-03-04 | 17,499.98 | 17,919.98 | 17,189.98 | 17,309.98 | 5,769.99 | 166,020 |
| 2024-02-29 | 17,919.98 | 18,069.98 | 17,209.98 | 17,219.98 | 5,739.99 | 330,801 |
| 2024-02-28 | 18,059.98 | 18,659.98 | 17,969.98 | 18,099.98 | 6,033.33 | 168,957 |
| 2024-02-27 | 18,599.98 | 18,769.98 | 17,999.98 | 18,059.98 | 6,019.99 | 216,144 |
| 2024-02-26 | 18,659.98 | 18,879.98 | 18,409.98 | 18,599.98 | 6,199.99 | 124,614 |
| 2024-02-23 | 19,099.98 | 19,119.98 | 18,549.98 | 18,659.98 | 6,219.99 | 174,720 |
| 2024-02-22 | 18,839.98 | 19,089.98 | 18,679.98 | 19,049.98 | 6,349.99 | 174,648 |
| 2024-02-21 | 19,409.98 | 19,409.98 | 18,829.98 | 18,839.98 | 6,279.99 | 259,278 |
| 2024-02-20 | 19,529.98 | 19,839.98 | 19,209.98 | 19,369.98 | 6,456.66 | 202,728 |
| 2024-02-19 | 19,649.98 | 19,849.98 | 19,319.98 | 19,529.98 | 6,509.99 | 250,461 |
| 2024-02-16 | 20,499.98 | 20,749.98 | 19,799.98 | 19,959.98 | 6,653.33 | 357,759 |
| 2024-02-15 | 20,399.98 | 20,549.98 | 19,639.98 | 20,149.98 | 6,716.66 | 307,554 |
| 2024-02-14 | 19,319.98 | 20,399.98 | 18,909.98 | 20,249.98 | 6,749.99 | 382,215 |
| 2024-02-13 | 18,849.98 | 19,879.98 | 18,839.98 | 19,519.98 | 6,506.66 | 405,573 |
| 2024-02-08 | 18,119.98 | 19,339.98 | 18,099.98 | 18,849.98 | 6,283.33 | 587,398 |
| 2024-02-07 | 18,799.98 | 18,799.98 | 18,119.98 | 18,129.98 | 6,043.33 | 291,267 |
| 2024-02-06 | 18,739.98 | 18,959.98 | 18,269.98 | 18,709.98 | 6,236.66 | 299,115 |
| 2024-02-05 | 19,099.98 | 19,429.98 | 18,399.98 | 18,689.98 | 6,229.99 | 382,365 |
| 2024-02-02 | 19,499.98 | 20,599.98 | 19,029.98 | 19,209.98 | 6,403.33 | 855,844 |
| 2024-02-01 | 20,049.98 | 20,349.98 | 18,809.98 | 19,209.98 | 6,403.33 | 645,043 |
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.