See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-284,255.004,580.004,240.004,385.004,385.00171,419
2025-04-254,335.004,430.004,310.004,310.004,310.0090,389
2025-04-244,440.004,530.004,310.004,310.004,310.00216,642
2025-04-234,560.004,595.004,440.004,460.004,460.00168,698
2025-04-224,685.004,685.004,495.004,500.004,500.00333,502
2025-04-214,700.004,995.004,635.004,735.004,735.00816,652
2025-04-184,580.004,760.004,460.004,615.004,615.00366,108
2025-04-174,600.004,650.004,415.004,535.004,535.00525,198
2025-04-164,850.005,330.004,595.004,620.004,620.003,712,426
2025-04-155,000.005,020.004,765.004,805.004,805.00643,664
2025-04-144,620.005,270.004,580.005,000.005,000.004,859,744
2025-04-114,720.004,840.004,470.004,500.004,500.00544,768
2025-04-104,655.004,800.004,560.004,720.004,720.00613,005
2025-04-094,740.005,210.004,335.004,555.004,555.003,752,190
2025-04-084,475.004,875.004,365.004,530.004,530.001,313,535
2025-04-074,255.004,885.004,150.004,530.004,530.003,082,810
2025-04-043,710.004,395.003,650.004,325.004,325.00874,562
2025-04-033,670.003,900.003,670.003,815.003,815.0046,265
2025-04-023,925.004,050.003,770.003,840.003,840.0031,808
2025-04-013,670.004,035.003,670.003,900.003,900.00211,132
2025-03-313,950.003,950.003,650.003,700.003,700.00151,858
2025-03-284,085.004,150.003,955.004,000.004,000.00101,947
2025-03-274,065.004,180.004,045.004,130.004,130.0040,726
2025-03-264,045.004,175.004,040.004,105.004,105.0079,159
2025-03-254,240.004,330.004,050.004,085.004,085.00120,795
2025-03-244,190.004,295.004,020.004,280.004,280.00115,356
2025-03-214,050.004,235.003,980.004,190.004,190.00118,610
2025-03-204,060.004,190.003,965.004,100.004,100.0083,843
2025-03-194,070.004,130.004,025.004,075.004,075.0076,837
2025-03-184,095.004,195.004,065.004,085.004,085.0079,206
2025-03-174,210.004,245.004,110.004,130.004,130.0057,564
2025-03-144,130.004,190.004,080.004,150.004,150.0048,403
2025-03-134,080.004,235.004,080.004,130.004,130.00111,142
2025-03-123,990.004,150.003,975.004,110.004,110.00126,703
2025-03-114,055.004,170.003,970.004,015.004,015.00105,418
2025-03-104,190.004,360.004,090.004,220.004,220.00124,546
2025-03-074,325.004,370.004,245.004,300.004,300.0069,769
2025-03-064,435.004,445.004,325.004,360.004,360.0058,720
2025-03-054,370.004,570.004,365.004,430.004,430.0099,065
2025-03-044,250.004,500.004,225.004,395.004,395.00129,944
2025-02-284,410.004,470.004,300.004,335.004,335.00173,901
2025-02-274,450.004,620.004,405.004,475.004,475.0099,711
2025-02-264,530.004,630.004,425.004,440.004,440.00198,758
2025-02-254,510.004,545.004,455.004,525.004,525.00196,545
2025-02-244,525.004,640.004,480.004,580.004,580.00162,153
2025-02-214,650.004,665.004,500.004,580.004,580.00328,977
2025-02-204,825.005,240.004,700.004,700.004,700.002,001,487
2025-02-194,955.004,970.004,740.004,745.004,745.00368,257
2025-02-184,955.005,030.004,910.004,955.004,955.00420,433
2025-02-174,880.005,030.004,835.005,000.005,000.00893,925
2025-02-144,885.004,940.004,770.004,835.004,835.00321,870
2025-02-134,845.004,920.004,715.004,865.004,865.00453,821
2025-02-124,985.004,985.004,770.004,880.004,880.00600,889
2025-02-115,160.005,340.004,990.004,990.004,990.00855,833
2025-02-105,270.005,310.005,040.005,200.005,200.001,038,284
2025-02-075,520.005,530.005,150.005,270.005,270.001,434,665
2025-02-065,230.006,220.004,980.005,580.005,580.0013,711,070
2025-02-055,200.005,400.005,140.005,230.005,230.001,851,300
2025-02-045,150.005,630.004,940.005,120.005,120.006,482,265
2025-02-034,650.005,500.004,365.005,120.005,120.0019,122,301
← NewerPage 7 of 13 · 745 trading daysOlder →

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.