Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 19,009.98 | 19,799.98 | 18,789.98 | 19,619.98 | 6,539.99 | 1,185,631 |
| 2023-11-03 | 18,559.98 | 18,559.98 | 17,809.98 | 18,289.98 | 6,096.66 | 418,311 |
| 2023-11-02 | 17,599.98 | 18,709.98 | 17,479.98 | 18,309.98 | 6,103.33 | 788,443 |
| 2023-11-01 | 16,899.98 | 17,309.98 | 16,799.98 | 17,129.98 | 5,709.99 | 296,073 |
| 2023-10-31 | 18,299.98 | 18,779.98 | 16,479.98 | 16,649.98 | 5,549.99 | 909,922 |
| 2023-10-30 | 17,959.98 | 18,569.98 | 17,649.98 | 17,799.98 | 5,933.33 | 570,076 |
| 2023-10-27 | 18,389.98 | 18,739.98 | 17,789.98 | 18,029.98 | 6,009.99 | 1,260,757 |
| 2023-10-26 | 17,719.98 | 18,899.98 | 17,459.98 | 17,949.98 | 5,983.33 | 1,199,116 |
| 2023-10-25 | 20,249.98 | 20,249.98 | 18,229.98 | 18,299.98 | 6,099.99 | 1,546,090 |
| 2023-10-24 | 19,339.98 | 20,099.98 | 18,269.98 | 20,099.98 | 6,699.99 | 328,035 |
| 2023-10-23 | 19,849.98 | 21,199.98 | 19,139.98 | 19,199.98 | 6,399.99 | 450,474 |
| 2023-10-20 | 20,499.98 | 20,799.98 | 19,539.98 | 19,539.98 | 6,513.33 | 401,655 |
| 2023-10-19 | 22,149.98 | 22,399.98 | 20,649.98 | 20,949.98 | 6,983.33 | 409,497 |
| 2023-10-18 | 24,899.98 | 24,949.98 | 22,249.98 | 22,449.98 | 7,483.33 | 821,989 |
| 2023-10-17 | 25,649.98 | 26,699.97 | 25,199.98 | 25,499.98 | 8,499.99 | 833,962 |
| 2023-10-16 | 25,249.98 | 26,049.98 | 24,299.98 | 24,649.98 | 8,216.66 | 802,009 |
| 2023-10-13 | 26,499.97 | 26,599.97 | 24,349.98 | 25,049.98 | 8,349.99 | 892,834 |
| 2023-10-12 | 25,899.98 | 27,349.97 | 25,449.98 | 26,899.97 | 8,966.66 | 954,622 |
| 2023-10-11 | 26,099.98 | 27,549.97 | 25,349.98 | 25,649.98 | 8,549.99 | 1,187,404 |
| 2023-10-10 | 31,049.97 | 31,499.97 | 25,199.98 | 25,249.98 | 8,416.66 | 2,055,335 |
| 2023-10-06 | 29,999.97 | 33,249.97 | 29,999.97 | 30,449.97 | 10,149.99 | 1,752,887 |
| 2023-10-05 | 30,899.97 | 37,299.96 | 28,799.97 | 31,149.97 | 10,383.32 | 10,042,411 |
| 2023-10-04 | 37,099.96 | 37,099.96 | 27,549.97 | 30,199.97 | 10,066.66 | 2,574,482 |
| 2023-09-27 | 45,399.96 | 51,899.95 | 38,499.96 | 38,499.96 | 12,833.32 | 6,982,246 |
| 2023-09-26 | 58,499.94 | 64,299.94 | 49,099.95 | 49,099.95 | 16,366.65 | 14,455,373 |
| 2023-09-25 | 36,099.97 | 69,899.93 | 33,049.97 | 51,499.95 | 17,166.65 | 48,284,146 |
← NewerPage 13 of 13 · 746 trading days
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.