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%WTI98.99▲ 1.89%
← 274400.KQ stock page

Innosimulation Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,916.002,090.001,850.002,010.002,010.0043,061
2026-07-211,760.001,919.001,750.001,916.001,916.0032,902
2026-07-201,947.001,947.001,786.001,870.001,870.0011,155
2026-07-161,994.002,010.001,870.001,993.001,993.0013,451
2026-07-151,868.001,995.001,868.001,994.001,994.0028,184
2026-07-141,974.002,025.001,830.001,868.001,868.0079,299
2026-07-132,090.002,150.001,968.001,968.001,968.0015,020
2026-07-102,020.002,140.001,965.002,090.002,090.0032,062
2026-07-092,170.002,230.001,986.001,986.001,986.0050,604
2026-07-082,185.002,355.002,165.002,190.002,190.0014,135
2026-07-072,220.002,565.002,140.002,180.002,180.0035,544
2026-07-062,335.002,565.002,250.002,520.002,520.0029,018
2026-07-032,365.002,370.002,210.002,335.002,335.005,545
2026-07-022,360.002,380.002,175.002,340.002,340.009,347
2026-07-012,265.002,395.002,265.002,360.002,360.008,945
2026-06-302,315.002,350.002,060.002,265.002,265.0039,354
2026-06-292,145.002,300.002,115.002,300.002,300.0025,796
2026-06-262,330.002,330.002,110.002,145.002,145.0028,605
2026-06-252,335.002,420.002,235.002,330.002,330.006,242
2026-06-242,260.002,395.002,105.002,325.002,325.0023,130
2026-06-232,640.002,660.002,215.002,215.002,215.0092,267
2026-06-222,755.002,775.002,610.002,660.002,660.0012,940
2026-06-192,760.002,805.002,665.002,775.002,775.0013,576
2026-06-182,905.002,990.002,720.002,765.002,765.0027,650
2026-06-173,070.003,070.002,950.002,990.002,990.0011,477
2026-06-162,920.003,135.002,900.003,095.003,095.0012,799
2026-06-152,960.003,120.002,890.002,920.002,920.0011,212
2026-06-122,780.003,100.002,780.002,955.002,955.0021,145
2026-06-112,695.002,965.002,680.002,815.002,815.0022,869
2026-06-102,900.002,900.002,695.002,705.002,705.0012,486
2026-06-092,800.002,895.002,605.002,890.002,890.0017,309
2026-06-082,705.003,150.002,705.002,750.002,750.0014,824
2026-06-052,915.002,915.002,740.002,910.002,910.0011,970
2026-06-043,080.003,080.002,780.002,935.002,935.0020,345
2026-06-022,995.003,100.002,900.003,000.003,000.0025,756
2026-06-013,220.003,220.002,950.002,995.002,995.0023,619
2026-05-293,185.003,215.003,105.003,145.003,145.0011,237
2026-05-283,070.003,300.003,050.003,185.003,185.0018,911
2026-05-273,200.003,280.003,070.003,070.003,070.0024,317
2026-05-263,375.003,470.003,155.003,235.003,235.0033,969
2026-05-223,405.003,410.003,315.003,375.003,375.008,244
2026-05-213,460.003,500.003,305.003,360.003,360.0031,186
2026-05-203,340.003,460.003,205.003,360.003,360.0016,778
2026-05-193,285.003,430.003,260.003,340.003,340.0019,768
2026-05-183,395.003,410.003,225.003,285.003,285.0012,933
2026-05-153,500.003,545.003,350.003,395.003,395.0037,004
2026-05-143,600.003,740.003,450.003,525.003,525.0030,897
2026-05-133,695.003,830.003,550.003,620.003,620.0015,696
2026-05-123,740.003,895.003,655.003,695.003,695.0032,010
2026-05-113,900.004,035.003,740.003,740.003,740.0035,155
2026-05-083,900.003,965.003,760.003,880.003,880.0020,836
2026-05-073,900.004,020.003,800.003,800.003,800.0026,539
2026-05-063,980.004,045.003,820.003,875.003,875.0056,880
2026-05-044,060.004,100.003,965.003,985.003,985.0031,605
2026-04-304,195.004,195.004,020.004,060.004,060.007,334
2026-04-294,135.004,220.004,060.004,060.004,060.0013,118
2026-04-284,130.004,245.004,090.004,135.004,135.0016,677
2026-04-274,010.004,200.004,000.004,120.004,120.0025,349
2026-04-244,100.004,180.004,000.004,000.004,000.0010,605
2026-04-234,195.004,225.004,060.004,065.004,065.0018,368
← NewerPage 2 of 5 · 245 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.