See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 274400.KQ stock page

Innosimulation Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,210.002,490.002,145.002,150.002,150.0072,112
2026-10-202,260.002,395.002,150.002,225.002,225.009,089
2026-10-192,370.002,485.002,240.002,260.002,260.0017,122
2026-10-162,210.002,375.002,210.002,370.002,370.0010,413
2026-10-152,420.002,420.002,120.002,210.002,210.0016,197
2026-10-142,645.002,650.002,400.002,420.002,420.0057,485
2026-10-132,370.002,615.002,360.002,575.002,575.00100,294
2026-10-122,195.002,490.002,180.002,360.002,360.0042,477
2026-10-082,260.002,485.002,230.002,325.002,325.0022,094
2026-10-072,220.002,475.002,220.002,260.002,260.0048,360
2026-10-062,150.002,230.002,145.002,210.002,210.004,901
2026-10-022,090.002,180.002,090.002,170.002,170.006,558
2026-10-012,040.002,150.002,020.002,115.002,115.006,879
2026-09-302,050.002,055.001,970.002,040.002,040.008,505
2026-09-292,085.002,095.002,005.002,050.002,050.007,041
2026-09-282,135.002,135.002,070.002,085.002,085.006,237
2026-09-232,240.002,240.002,120.002,135.002,135.0013,214
2026-09-222,175.002,230.002,145.002,220.002,220.0022,862
2026-09-212,130.002,190.002,090.002,175.002,175.009,300
2026-09-182,130.002,175.002,105.002,105.002,105.008,076
2026-09-172,160.002,195.002,085.002,130.002,130.008,210
2026-09-162,100.002,175.002,075.002,175.002,175.007,479
2026-09-152,085.002,145.002,065.002,065.002,065.0020,346
2026-09-142,205.002,205.002,105.002,190.002,190.006,757
2026-09-112,215.002,215.002,135.002,205.002,205.006,432
2026-09-102,215.002,215.002,135.002,215.002,215.0014,035
2026-09-092,210.002,235.002,135.002,215.002,215.005,216
2026-09-082,235.002,235.002,120.002,210.002,210.0015,877
2026-09-072,220.002,235.002,140.002,235.002,235.005,827
2026-09-042,230.002,230.002,125.002,220.002,220.006,591
2026-09-032,270.002,270.002,140.002,230.002,230.005,136
2026-09-022,325.002,325.002,205.002,275.002,275.005,338
2026-09-012,260.002,315.002,205.002,270.002,270.005,294
2026-08-312,320.002,320.002,220.002,250.002,250.006,665
2026-08-282,330.002,330.002,230.002,285.002,285.002,686
2026-08-272,335.002,335.002,210.002,290.002,290.004,714
2026-08-262,280.002,335.002,245.002,325.002,325.003,841
2026-08-252,265.002,325.002,190.002,325.002,325.008,333
2026-08-242,300.002,310.002,235.002,260.002,260.003,751
2026-08-212,310.002,380.002,235.002,280.002,280.008,021
2026-08-202,490.002,490.002,260.002,300.002,300.009,333
2026-08-192,340.002,480.002,260.002,315.002,315.003,680
2026-08-182,380.002,440.002,235.002,340.002,340.0011,313
2026-08-142,405.002,440.002,360.002,380.002,380.008,513
2026-08-132,390.002,410.002,290.002,400.002,400.007,040
2026-08-122,280.002,325.002,220.002,325.002,325.0015,255
2026-08-112,435.002,435.002,195.002,280.002,280.0013,117
2026-08-102,385.002,385.002,280.002,315.002,315.009,074
2026-08-072,275.002,345.002,240.002,280.002,280.006,665
2026-08-062,320.002,325.002,245.002,275.002,275.003,285
2026-08-052,310.002,345.002,270.002,320.002,320.0010,511
2026-08-042,240.002,330.002,235.002,325.002,325.0014,821
2026-08-032,280.002,380.002,225.002,290.002,290.0014,407
2026-07-311,925.002,295.001,925.002,280.002,280.0044,862
2026-07-301,904.002,000.001,904.001,993.001,993.0023,844
2026-07-291,812.001,904.001,740.001,904.001,904.0031,968
2026-07-281,980.002,020.001,738.001,852.001,852.0024,194
2026-07-272,100.002,165.001,999.002,095.002,095.0016,590
2026-07-242,040.002,145.001,999.002,100.002,100.0022,732
2026-07-231,989.002,100.001,961.002,040.002,040.0016,985
Page 1 of 3 · 121 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.