Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 21,799.98 | 21,999.98 | 20,199.98 | 20,549.98 | 6,849.99 | 646,444 |
| 2024-01-30 | 22,499.98 | 22,799.98 | 21,599.98 | 21,899.98 | 7,299.99 | 638,998 |
| 2024-01-29 | 25,849.98 | 25,899.98 | 22,049.98 | 22,499.98 | 7,499.99 | 1,736,087 |
| 2024-01-26 | 24,999.98 | 26,699.97 | 24,949.98 | 25,649.98 | 8,549.99 | 843,226 |
| 2024-01-25 | 26,949.97 | 26,949.97 | 24,799.98 | 25,549.98 | 8,516.66 | 1,511,425 |
| 2024-01-24 | 29,649.97 | 30,199.97 | 26,649.97 | 27,199.97 | 9,066.66 | 1,736,078 |
| 2024-01-23 | 32,649.97 | 32,699.97 | 28,949.97 | 30,099.97 | 10,033.32 | 2,592,137 |
| 2024-01-22 | 28,299.97 | 32,349.97 | 27,649.97 | 31,599.97 | 10,533.32 | 7,288,867 |
| 2024-01-19 | 26,449.97 | 29,499.97 | 26,349.97 | 26,949.97 | 8,983.32 | 4,917,221 |
| 2024-01-18 | 28,099.97 | 32,849.97 | 26,249.97 | 26,599.97 | 8,866.66 | 14,908,241 |
| 2024-01-17 | 27,199.97 | 28,499.97 | 26,199.98 | 27,799.97 | 9,266.66 | 6,275,316 |
| 2024-01-16 | 27,049.97 | 27,549.97 | 25,449.98 | 26,249.97 | 8,749.99 | 2,061,689 |
| 2024-01-15 | 26,699.97 | 29,599.97 | 26,349.97 | 27,399.97 | 9,133.32 | 8,300,120 |
| 2024-01-12 | 26,099.98 | 28,399.97 | 23,999.98 | 26,249.97 | 8,749.99 | 17,219,197 |
| 2024-01-11 | 18,909.98 | 24,449.98 | 18,899.98 | 24,449.98 | 8,149.99 | 6,336,045 |
| 2024-01-10 | 19,399.98 | 19,499.98 | 18,629.98 | 18,839.98 | 6,279.99 | 361,827 |
| 2024-01-09 | 19,699.98 | 19,959.98 | 19,139.98 | 19,349.98 | 6,449.99 | 429,492 |
| 2024-01-08 | 18,189.98 | 21,249.98 | 18,119.98 | 19,699.98 | 6,566.66 | 3,433,518 |
| 2024-01-05 | 16,849.98 | 18,149.98 | 16,849.98 | 18,149.98 | 6,049.99 | 315,918 |
| 2024-01-04 | 17,559.98 | 17,689.98 | 16,889.98 | 16,889.98 | 5,629.99 | 254,289 |
| 2024-01-03 | 18,029.98 | 18,149.98 | 17,389.98 | 17,499.98 | 5,833.33 | 217,428 |
| 2024-01-02 | 17,889.98 | 18,199.98 | 17,559.98 | 17,989.98 | 5,996.66 | 204,417 |
| 2023-12-28 | 17,749.98 | 18,229.98 | 17,409.98 | 17,669.98 | 5,889.99 | 377,721 |
| 2023-12-27 | 17,689.98 | 18,089.98 | 17,449.98 | 17,449.98 | 5,816.66 | 351,981 |
| 2023-12-26 | 18,809.98 | 19,069.98 | 18,089.98 | 18,089.98 | 6,029.99 | 483,666 |
| 2023-12-22 | 19,899.98 | 19,899.98 | 18,449.98 | 19,099.98 | 6,366.66 | 385,380 |
| 2023-12-21 | 20,649.98 | 21,349.98 | 19,459.98 | 19,609.98 | 6,536.66 | 516,141 |
| 2023-12-20 | 20,299.98 | 21,349.98 | 20,049.98 | 21,299.98 | 7,099.99 | 402,384 |
| 2023-12-19 | 20,849.98 | 20,949.98 | 19,919.98 | 20,299.98 | 6,766.66 | 361,047 |
| 2023-12-18 | 20,649.98 | 21,449.98 | 20,599.98 | 20,799.98 | 6,933.33 | 364,872 |
| 2023-12-15 | 20,349.98 | 20,949.98 | 19,879.98 | 20,449.98 | 6,816.66 | 355,593 |
| 2023-12-14 | 21,399.98 | 21,599.98 | 19,659.98 | 20,149.98 | 6,716.66 | 562,597 |
| 2023-12-13 | 20,699.98 | 22,099.98 | 20,499.98 | 21,399.98 | 7,133.33 | 680,275 |
| 2023-12-12 | 22,099.98 | 22,099.98 | 20,499.98 | 20,549.98 | 6,849.99 | 526,516 |
| 2023-12-11 | 22,099.98 | 22,749.98 | 21,449.98 | 22,199.98 | 7,399.99 | 807,121 |
| 2023-12-08 | 20,799.98 | 22,549.98 | 20,549.98 | 22,449.98 | 7,483.33 | 906,991 |
| 2023-12-07 | 22,599.98 | 22,599.98 | 20,399.98 | 20,499.98 | 6,833.33 | 1,035,946 |
| 2023-12-06 | 23,299.98 | 23,349.98 | 21,649.98 | 22,649.98 | 7,549.99 | 880,123 |
| 2023-12-05 | 24,149.98 | 26,249.97 | 22,699.98 | 23,099.98 | 7,699.99 | 3,194,796 |
| 2023-12-04 | 23,699.98 | 24,799.98 | 22,699.98 | 24,299.98 | 8,099.99 | 938,665 |
| 2023-12-01 | 24,499.98 | 24,549.98 | 23,349.98 | 23,799.98 | 7,933.33 | 917,611 |
| 2023-11-30 | 22,249.98 | 24,899.98 | 21,999.98 | 24,899.98 | 8,299.99 | 1,795,700 |
| 2023-11-29 | 22,849.98 | 23,449.98 | 21,499.98 | 22,199.98 | 7,399.99 | 981,469 |
| 2023-11-28 | 23,999.98 | 24,499.98 | 22,399.98 | 22,399.98 | 7,466.66 | 1,285,162 |
| 2023-11-27 | 23,449.98 | 25,249.98 | 22,699.98 | 24,749.98 | 8,249.99 | 4,201,741 |
| 2023-11-24 | 23,049.98 | 23,299.98 | 21,799.98 | 22,199.98 | 7,399.99 | 1,399,840 |
| 2023-11-23 | 22,949.98 | 24,199.98 | 22,549.98 | 22,649.98 | 7,549.99 | 3,896,518 |
| 2023-11-22 | 20,299.98 | 23,199.98 | 19,999.98 | 22,799.98 | 7,599.99 | 6,946,198 |
| 2023-11-21 | 20,649.98 | 21,199.98 | 19,169.98 | 20,399.98 | 6,799.99 | 4,678,735 |
| 2023-11-20 | 15,999.98 | 19,879.98 | 15,759.98 | 19,579.98 | 6,526.66 | 7,313,140 |
| 2023-11-17 | 16,849.98 | 16,849.98 | 15,969.98 | 15,999.98 | 5,333.33 | 335,895 |
| 2023-11-16 | 16,499.98 | 17,079.98 | 16,079.98 | 16,859.98 | 5,619.99 | 466,164 |
| 2023-11-15 | 16,849.98 | 17,049.98 | 16,399.98 | 16,619.98 | 5,539.99 | 374,121 |
| 2023-11-14 | 16,149.98 | 16,919.98 | 15,939.98 | 16,529.98 | 5,509.99 | 608,959 |
| 2023-11-13 | 16,479.98 | 16,889.98 | 15,479.99 | 15,729.99 | 5,243.33 | 364,206 |
| 2023-11-10 | 16,819.98 | 17,259.98 | 16,089.98 | 16,339.98 | 5,446.66 | 314,910 |
| 2023-11-09 | 16,809.98 | 17,289.98 | 16,619.98 | 16,969.98 | 5,656.66 | 290,493 |
| 2023-11-08 | 18,069.98 | 18,219.98 | 16,949.98 | 16,949.98 | 5,649.99 | 514,944 |
| 2023-11-07 | 19,619.98 | 19,619.98 | 17,509.98 | 17,939.98 | 5,979.99 | 866,212 |
| 2023-11-06 | 19,009.98 | 19,799.98 | 18,789.98 | 19,619.98 | 6,539.99 | 1,185,631 |
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.