INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16,701.41 | 17,900.40 | 16,211.68 | 16,490.32 | 9,161.29 | 560,366 |
| 2024-10-29 | 16,220.13 | 16,844.95 | 16,042.81 | 16,464.99 | 9,147.22 | 224,661 |
| 2024-10-28 | 15,721.96 | 16,608.53 | 15,629.08 | 16,422.77 | 9,123.76 | 247,024 |
| 2024-10-25 | 15,198.45 | 15,789.50 | 15,198.45 | 15,713.51 | 8,729.73 | 150,187 |
| 2024-10-24 | 15,392.66 | 15,848.61 | 14,936.70 | 15,198.45 | 8,443.58 | 173,859 |
| 2024-10-23 | 15,629.08 | 15,814.83 | 14,953.59 | 15,460.20 | 8,589.00 | 198,353 |
| 2024-10-22 | 17,013.82 | 17,013.82 | 15,384.21 | 15,620.63 | 8,678.13 | 281,800 |
| 2024-10-21 | 16,887.17 | 17,773.75 | 16,760.52 | 17,056.04 | 9,475.58 | 147,595 |
| 2024-10-18 | 17,731.53 | 17,731.53 | 16,642.31 | 17,182.70 | 9,545.94 | 277,607 |
| 2024-10-17 | 18,069.27 | 18,069.27 | 17,140.48 | 17,731.53 | 9,850.85 | 268,118 |
| 2024-10-16 | 17,647.09 | 18,111.49 | 16,929.39 | 17,731.53 | 9,850.85 | 267,656 |
| 2024-10-15 | 17,267.13 | 18,027.05 | 16,929.39 | 17,731.53 | 9,850.85 | 421,111 |
| 2024-10-14 | 17,309.35 | 17,773.75 | 16,591.64 | 17,393.78 | 9,663.21 | 744,310 |
| 2024-10-11 | 16,692.97 | 16,802.73 | 16,127.25 | 16,676.08 | 9,264.49 | 230,475 |
| 2024-10-10 | 15,747.29 | 17,056.04 | 15,367.32 | 16,692.97 | 9,273.87 | 677,408 |
| 2024-10-08 | 15,519.31 | 15,975.26 | 15,249.11 | 15,747.29 | 8,748.49 | 264,893 |
| 2024-10-07 | 13,864.37 | 16,667.64 | 13,864.37 | 15,679.74 | 8,710.97 | 1,198,963 |
| 2024-10-04 | 14,016.35 | 14,143.00 | 13,729.27 | 13,864.37 | 7,702.43 | 162,187 |
| 2024-10-02 | 14,700.28 | 14,700.28 | 14,109.23 | 14,168.34 | 7,871.30 | 284,426 |
| 2024-09-30 | 15,088.69 | 15,873.94 | 14,683.39 | 14,759.39 | 8,199.66 | 470,809 |
| 2024-09-27 | 14,041.68 | 15,840.17 | 13,906.58 | 15,114.02 | 8,396.68 | 758,785 |
| 2024-09-26 | 13,847.48 | 14,100.79 | 13,746.16 | 14,100.79 | 7,833.77 | 167,589 |
| 2024-09-25 | 13,703.94 | 14,024.79 | 13,661.72 | 13,661.72 | 7,589.84 | 126,224 |
| 2024-09-24 | 13,416.86 | 13,720.83 | 13,298.65 | 13,703.94 | 7,613.30 | 97,843 |
| 2024-09-23 | 13,644.83 | 13,644.83 | 13,256.43 | 13,391.53 | 7,439.74 | 151,803 |
| 2024-09-20 | 13,931.92 | 14,109.23 | 13,551.95 | 13,619.50 | 7,566.39 | 175,775 |
| 2024-09-19 | 14,193.67 | 14,278.10 | 13,560.40 | 13,847.48 | 7,693.04 | 138,415 |
| 2024-09-13 | 14,269.66 | 14,708.72 | 14,016.35 | 14,126.12 | 7,847.84 | 137,294 |
| 2024-09-12 | 14,058.57 | 14,556.74 | 13,889.70 | 14,126.12 | 7,847.84 | 224,919 |
| 2024-09-11 | 14,750.94 | 14,784.72 | 13,864.37 | 13,872.81 | 7,707.12 | 300,929 |
| 2024-09-10 | 14,311.88 | 14,767.83 | 14,311.88 | 14,742.50 | 8,190.28 | 152,645 |
| 2024-09-09 | 13,830.59 | 15,941.49 | 13,442.19 | 14,269.66 | 7,927.59 | 1,038,739 |
| 2024-09-06 | 15,071.80 | 15,080.24 | 13,889.70 | 14,024.79 | 7,791.55 | 224,011 |
| 2024-09-05 | 15,764.17 | 15,983.71 | 14,759.39 | 14,962.03 | 8,312.24 | 224,097 |
| 2024-09-04 | 16,329.89 | 16,464.99 | 15,705.07 | 15,764.17 | 8,757.87 | 194,705 |
| 2024-09-03 | 16,456.55 | 17,393.78 | 16,456.55 | 17,098.26 | 9,499.03 | 139,334 |
| 2024-09-02 | 16,929.39 | 16,929.39 | 16,051.25 | 16,591.64 | 9,217.58 | 96,835 |
| 2024-08-30 | 16,844.95 | 17,098.26 | 16,633.86 | 16,777.40 | 9,320.78 | 80,194 |
| 2024-08-29 | 17,140.48 | 17,647.09 | 16,616.98 | 16,650.75 | 9,250.42 | 156,502 |
| 2024-08-28 | 17,900.40 | 18,027.05 | 17,182.70 | 17,478.22 | 9,710.12 | 118,692 |
| 2024-08-27 | 17,984.84 | 18,407.02 | 17,647.09 | 17,984.84 | 9,991.58 | 116,929 |
| 2024-08-26 | 17,942.62 | 19,082.50 | 17,478.22 | 18,153.71 | 10,085.39 | 352,394 |
| 2024-08-23 | 17,478.22 | 18,913.63 | 16,929.39 | 18,280.36 | 10,155.76 | 573,786 |
| 2024-08-22 | 16,676.08 | 18,153.71 | 16,540.98 | 17,942.62 | 9,968.12 | 533,514 |
| 2024-08-21 | 17,267.13 | 17,689.31 | 16,245.46 | 16,507.21 | 9,170.67 | 258,796 |
| 2024-08-20 | 16,794.29 | 18,153.71 | 16,507.21 | 17,647.09 | 9,803.94 | 814,176 |
| 2024-08-19 | 16,422.77 | 16,768.96 | 15,755.73 | 16,473.43 | 9,151.91 | 566,538 |
| 2024-08-16 | 15,190.01 | 16,633.86 | 15,190.01 | 16,304.56 | 9,058.09 | 1,127,997 |
| 2024-08-14 | 15,350.44 | 15,578.41 | 14,911.37 | 14,936.70 | 8,298.17 | 174,786 |
| 2024-08-12 | 14,506.08 | 16,363.67 | 14,506.08 | 15,460.20 | 8,589.00 | 842,814 |
| 2024-08-09 | 14,134.56 | 14,995.81 | 14,134.56 | 14,370.98 | 7,983.88 | 235,636 |
| 2024-08-08 | 13,906.58 | 14,050.13 | 13,839.04 | 13,881.25 | 7,711.81 | 166,391 |
| 2024-08-07 | 14,235.88 | 14,607.40 | 14,041.68 | 14,354.09 | 7,974.50 | 179,425 |
| 2024-08-06 | 13,965.69 | 14,641.18 | 13,948.80 | 14,320.32 | 7,955.73 | 263,319 |
| 2024-08-05 | 16,118.80 | 16,118.80 | 13,256.43 | 13,864.37 | 7,702.43 | 489,720 |
| 2024-08-02 | 16,659.19 | 17,182.70 | 16,211.68 | 16,338.34 | 9,076.85 | 1,172,682 |
| 2024-08-01 | 18,998.07 | 19,462.46 | 18,998.07 | 19,166.94 | 10,648.30 | 133,124 |
| 2024-07-31 | 19,378.03 | 19,546.90 | 18,829.19 | 18,998.07 | 10,554.48 | 181,902 |
| 2024-07-30 | 20,264.60 | 20,264.60 | 19,209.16 | 19,209.16 | 10,671.75 | 271,173 |
| 2024-07-29 | 20,897.87 | 21,108.96 | 20,222.39 | 20,264.60 | 11,258.11 | 162,479 |
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.