INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,069.27 | 18,364.80 | 17,309.35 | 18,238.14 | 10,132.30 | 337,762 |
| 2025-01-24 | 16,887.17 | 18,195.93 | 16,887.17 | 17,647.09 | 9,803.94 | 482,502 |
| 2025-01-23 | 17,436.00 | 17,604.87 | 16,878.73 | 16,887.17 | 9,381.76 | 165,231 |
| 2025-01-22 | 17,056.04 | 17,942.62 | 16,887.17 | 17,604.87 | 9,780.49 | 668,849 |
| 2025-01-21 | 17,140.48 | 17,562.66 | 16,448.10 | 16,701.41 | 9,278.56 | 544,621 |
| 2025-01-20 | 16,760.52 | 16,870.28 | 16,042.81 | 16,464.99 | 9,147.22 | 92,844 |
| 2025-01-17 | 16,861.84 | 16,878.73 | 16,422.77 | 16,760.52 | 9,311.40 | 92,737 |
| 2025-01-16 | 16,329.89 | 16,844.95 | 16,228.57 | 16,828.06 | 9,348.92 | 133,502 |
| 2025-01-15 | 16,228.57 | 16,878.73 | 16,101.92 | 16,321.45 | 9,067.47 | 111,529 |
| 2025-01-14 | 16,760.52 | 16,971.61 | 15,966.82 | 16,211.68 | 9,006.49 | 331,204 |
| 2025-01-13 | 16,211.68 | 17,140.48 | 16,144.13 | 16,760.52 | 9,311.40 | 224,214 |
| 2025-01-10 | 16,557.87 | 16,557.87 | 16,127.25 | 16,211.68 | 9,006.49 | 122,195 |
| 2025-01-09 | 15,747.29 | 16,718.30 | 15,401.10 | 16,642.31 | 9,245.73 | 284,567 |
| 2025-01-08 | 16,000.59 | 16,034.37 | 15,612.19 | 15,747.29 | 8,748.49 | 123,188 |
| 2025-01-07 | 16,296.12 | 16,338.34 | 15,907.71 | 15,907.71 | 8,837.62 | 143,559 |
| 2025-01-06 | 15,755.73 | 16,372.11 | 15,755.73 | 16,270.79 | 9,039.33 | 197,172 |
| 2025-01-03 | 16,051.25 | 16,051.25 | 15,341.99 | 15,755.73 | 8,753.18 | 153,621 |
| 2025-01-02 | 14,387.87 | 15,933.04 | 14,311.88 | 15,679.74 | 8,710.97 | 322,839 |
| 2024-12-30 | 13,602.62 | 14,734.06 | 13,602.62 | 14,438.53 | 8,021.41 | 130,451 |
| 2024-12-27 | 14,159.89 | 14,235.88 | 13,703.94 | 13,839.04 | 7,688.35 | 86,905 |
| 2024-12-26 | 14,430.09 | 14,607.40 | 14,016.35 | 14,016.35 | 7,786.86 | 105,368 |
| 2024-12-24 | 14,565.18 | 14,928.26 | 14,244.33 | 14,497.64 | 8,054.24 | 252,494 |
| 2024-12-23 | 13,627.95 | 15,924.60 | 13,627.95 | 14,497.64 | 8,054.24 | 1,184,997 |
| 2024-12-20 | 13,982.58 | 13,982.58 | 13,383.08 | 13,459.07 | 7,477.26 | 138,761 |
| 2024-12-19 | 13,847.48 | 14,075.46 | 13,703.94 | 13,839.04 | 7,688.35 | 103,818 |
| 2024-12-18 | 14,058.57 | 14,615.85 | 13,931.92 | 14,252.77 | 7,918.21 | 165,466 |
| 2024-12-17 | 14,337.21 | 14,354.09 | 13,974.13 | 13,991.02 | 7,772.79 | 236,275 |
| 2024-12-16 | 14,497.64 | 14,767.83 | 14,092.34 | 14,235.88 | 7,908.82 | 622,657 |
| 2024-12-13 | 14,902.93 | 15,747.29 | 14,480.75 | 15,721.96 | 8,734.42 | 281,636 |
| 2024-12-12 | 14,531.41 | 15,012.69 | 14,219.00 | 14,919.81 | 8,288.79 | 140,618 |
| 2024-12-11 | 13,779.93 | 14,573.63 | 13,636.39 | 14,489.19 | 8,049.55 | 134,811 |
| 2024-12-10 | 13,366.19 | 13,965.69 | 13,366.19 | 13,763.04 | 7,646.14 | 205,680 |
| 2024-12-09 | 14,354.09 | 14,531.41 | 13,366.19 | 13,366.19 | 7,425.66 | 305,576 |
| 2024-12-06 | 15,173.12 | 15,198.45 | 14,100.79 | 14,860.71 | 8,255.95 | 224,704 |
| 2024-12-05 | 15,738.84 | 15,747.29 | 14,691.84 | 15,173.12 | 8,429.51 | 226,879 |
| 2024-12-04 | 16,211.68 | 16,616.98 | 15,114.02 | 15,417.99 | 8,565.55 | 365,774 |
| 2024-12-03 | 17,056.04 | 17,267.13 | 16,650.75 | 16,743.63 | 9,302.02 | 174,643 |
| 2024-12-02 | 17,393.78 | 17,478.22 | 16,785.85 | 17,056.04 | 9,475.58 | 192,461 |
| 2024-11-29 | 17,309.35 | 17,858.18 | 16,887.17 | 17,056.04 | 9,475.58 | 202,446 |
| 2024-11-28 | 17,562.66 | 17,562.66 | 16,887.17 | 17,309.35 | 9,616.31 | 101,179 |
| 2024-11-27 | 17,309.35 | 17,731.53 | 16,929.39 | 17,309.35 | 9,616.31 | 185,051 |
| 2024-11-26 | 16,650.75 | 17,900.40 | 16,498.76 | 17,478.22 | 9,710.12 | 392,628 |
| 2024-11-25 | 15,789.50 | 16,684.52 | 15,789.50 | 16,608.53 | 9,226.96 | 207,720 |
| 2024-11-22 | 15,992.15 | 16,194.80 | 15,696.62 | 15,755.73 | 8,753.18 | 206,460 |
| 2024-11-21 | 16,557.87 | 16,794.29 | 15,679.74 | 15,747.29 | 8,748.49 | 601,103 |
| 2024-11-20 | 18,786.98 | 18,913.63 | 16,549.43 | 16,557.87 | 9,198.82 | 1,377,136 |
| 2024-11-19 | 19,420.25 | 20,180.17 | 18,913.63 | 19,209.16 | 10,671.75 | 394,465 |
| 2024-11-18 | 20,349.04 | 20,686.78 | 18,660.32 | 19,715.77 | 10,953.21 | 744,941 |
| 2024-11-15 | 20,011.30 | 20,137.95 | 18,744.76 | 19,926.86 | 11,070.48 | 685,285 |
| 2024-11-14 | 18,998.07 | 20,644.57 | 18,660.32 | 20,011.30 | 11,117.39 | 1,266,575 |
| 2024-11-13 | 19,757.99 | 20,771.22 | 17,815.96 | 18,111.49 | 10,061.94 | 1,051,630 |
| 2024-11-12 | 21,024.53 | 21,446.71 | 18,955.85 | 19,631.33 | 10,906.30 | 1,112,371 |
| 2024-11-11 | 20,813.44 | 21,953.32 | 20,264.60 | 20,813.44 | 11,563.02 | 1,387,467 |
| 2024-11-08 | 20,180.17 | 21,066.74 | 19,462.46 | 20,813.44 | 11,563.02 | 1,423,409 |
| 2024-11-07 | 21,235.62 | 21,235.62 | 19,124.72 | 19,969.08 | 11,093.93 | 3,035,223 |
| 2024-11-06 | 17,562.66 | 19,251.37 | 17,309.35 | 19,082.50 | 10,601.39 | 819,910 |
| 2024-11-05 | 18,575.89 | 19,420.25 | 17,267.13 | 17,267.13 | 9,592.85 | 1,073,511 |
| 2024-11-04 | 18,533.67 | 18,913.63 | 17,815.96 | 18,153.71 | 10,085.39 | 527,607 |
| 2024-11-01 | 17,731.53 | 18,575.89 | 17,436.00 | 18,238.14 | 10,132.30 | 618,472 |
| 2024-10-31 | 16,338.34 | 18,153.71 | 15,975.26 | 18,069.27 | 10,038.48 | 677,129 |
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.