See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.71▲ 4.26%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,750.004,895.003,750.004,625.004,625.008,735,564
2025-01-243,830.003,935.003,750.003,770.003,770.00398,979
2025-01-233,890.004,165.003,835.003,900.003,900.001,367,412
2025-01-223,500.004,150.003,500.003,875.003,875.005,157,386
2025-01-213,530.003,675.003,455.003,500.003,500.00131,762
2025-01-203,455.003,535.003,430.003,535.003,535.0069,744
2025-01-173,570.003,570.003,415.003,450.003,450.00121,139
2025-01-163,500.003,600.003,500.003,565.003,565.00128,792
2025-01-153,560.003,560.003,415.003,470.003,470.0086,314
2025-01-143,490.003,620.003,490.003,515.003,515.0097,337
2025-01-133,655.003,725.003,510.003,530.003,530.00100,518
2025-01-103,765.003,765.003,645.003,670.003,670.0085,970
2025-01-093,720.003,750.003,640.003,730.003,730.00148,791
2025-01-083,810.003,810.003,700.003,730.003,730.00154,928
2025-01-073,890.003,940.003,785.003,820.003,820.00193,615
2025-01-063,955.003,975.003,860.003,890.003,890.00203,716
2025-01-033,960.003,960.003,840.003,880.003,880.00188,067
2025-01-023,840.003,945.003,780.003,930.003,930.00227,173
2024-12-303,740.003,895.003,680.003,840.003,840.00240,739
2024-12-273,760.003,800.003,630.003,660.003,660.00243,642
2024-12-263,920.004,030.003,800.003,845.003,845.00277,186
2024-12-244,275.004,285.003,900.003,910.003,910.00343,572
2024-12-234,305.004,425.004,115.004,230.004,230.00439,920
2024-12-204,605.004,700.004,190.004,190.004,190.00803,751
2024-12-194,310.004,970.004,200.004,715.004,715.004,361,601
2024-12-184,460.004,650.004,330.004,425.004,425.00913,565
2024-12-174,535.004,685.004,440.004,530.004,530.00742,082
2024-12-164,290.005,020.004,250.004,530.004,530.006,394,950
2024-12-133,720.004,500.003,700.004,160.004,160.006,330,041
2024-12-123,830.003,850.003,590.003,680.003,680.00589,618
2024-12-113,290.003,820.003,275.003,800.003,800.001,900,210
2024-12-103,255.003,425.003,155.003,265.003,265.00815,900
2024-12-093,500.003,540.003,220.003,270.003,270.00376,551
2024-12-063,795.003,880.003,510.003,650.003,650.00545,186
2024-12-054,065.004,080.003,740.003,820.003,820.00586,474
2024-12-044,210.004,340.003,910.003,990.003,990.00766,967
2024-12-034,335.004,660.004,285.004,350.004,350.002,389,807
2024-12-024,085.004,950.004,045.004,330.004,330.009,843,183
2024-11-294,420.004,660.003,980.004,085.004,085.008,005,232
2024-11-283,315.004,210.003,120.004,210.004,210.007,095,911
2024-11-272,810.003,530.002,765.003,240.003,240.002,884,050
2024-11-262,900.002,900.002,745.002,835.002,835.0072,288
2024-11-252,900.002,910.002,775.002,810.002,810.0040,373
2024-11-222,745.002,840.002,745.002,800.002,800.0036,078
2024-11-212,815.002,895.002,735.002,735.002,735.00123,142
2024-11-202,930.002,990.002,850.002,850.002,850.0060,626
2024-11-192,940.003,075.002,870.002,930.002,930.0038,153
2024-11-182,965.003,095.002,940.002,970.002,970.0027,827
2024-11-152,985.003,045.002,880.002,995.002,995.0057,301
2024-11-142,960.003,040.002,950.002,985.002,985.0024,221
2024-11-132,830.003,040.002,830.002,955.002,955.0055,900
2024-11-123,120.003,230.002,925.002,925.002,925.0075,783
2024-11-113,410.003,410.003,090.003,120.003,120.0092,633
2024-11-083,330.003,420.003,310.003,335.003,335.0075,891
2024-11-073,535.003,535.003,310.003,330.003,330.0036,965
2024-11-063,540.003,540.003,300.003,510.003,510.0031,622
2024-11-053,405.003,530.003,400.003,465.003,465.0064,249
2024-11-043,310.003,420.003,290.003,375.003,375.0057,559
2024-11-013,440.003,440.003,305.003,355.003,355.0030,535
2024-10-313,400.003,450.003,250.003,440.003,440.0034,020
← NewerPage 8 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.