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%WTI98.94▲ 1.84%
← 274400.KQ stock page

Innosimulation Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-224,260.004,260.004,095.004,120.004,120.0011,515
2026-04-214,160.004,235.004,145.004,170.004,170.0023,072
2026-04-204,200.004,200.004,095.004,135.004,135.0022,826
2026-04-174,255.004,260.004,095.004,095.004,095.0022,508
2026-04-164,280.004,280.004,160.004,255.004,255.0028,247
2026-04-154,045.004,255.003,980.004,255.004,255.0070,646
2026-04-144,000.004,040.003,900.003,980.003,980.0020,597
2026-04-133,820.004,020.003,750.004,000.004,000.0052,681
2026-04-103,700.003,885.003,690.003,820.003,820.0013,705
2026-04-093,875.003,875.003,630.003,690.003,690.005,677
2026-04-083,700.003,865.003,630.003,710.003,710.0011,930
2026-04-073,740.003,870.003,610.003,690.003,690.005,684
2026-04-063,720.003,970.003,590.003,735.003,735.0015,596
2026-04-033,875.003,875.003,695.003,720.003,720.002,728
2026-04-023,895.003,895.003,660.003,740.003,740.0017,251
2026-04-013,685.003,810.003,665.003,665.003,665.0021,868
2026-03-313,810.003,890.003,645.003,645.003,645.0034,695
2026-03-303,750.003,850.003,550.003,840.003,840.0029,440
2026-03-273,670.003,750.003,660.003,750.003,750.009,595
2026-03-263,690.003,895.003,685.003,700.003,700.0025,313
2026-03-253,660.003,760.003,660.003,730.003,730.0010,340
2026-03-243,700.003,715.003,620.003,690.003,690.006,122
2026-03-233,730.003,750.003,560.003,565.003,565.0022,610
2026-03-203,735.004,000.003,700.003,750.003,750.0019,068
2026-03-193,890.003,890.003,715.003,745.003,745.0034,266
2026-03-183,760.003,990.003,725.003,900.003,900.0090,383
2026-03-173,440.004,210.003,325.003,775.003,775.00273,434
2026-03-163,420.003,500.003,400.003,430.003,430.0012,106
2026-03-133,415.003,455.003,325.003,415.003,415.0042,080
2026-03-123,440.003,480.003,375.003,420.003,420.007,686
2026-03-113,345.003,500.003,345.003,465.003,465.0016,690
2026-03-103,485.003,485.003,160.003,345.003,345.0014,938
2026-03-093,425.003,425.003,105.003,335.003,335.0019,235
2026-03-063,270.003,445.003,270.003,445.003,445.0014,056
2026-03-053,320.003,320.003,070.003,270.003,270.0026,964
2026-03-043,440.003,515.002,965.003,020.003,020.0085,358
2026-03-033,560.003,680.003,360.003,440.003,440.0041,496
2026-02-273,675.003,690.003,560.003,560.003,560.0053,945
2026-02-263,790.003,790.003,660.003,675.003,675.0048,203
2026-02-253,890.003,890.003,730.003,790.003,790.0022,823
2026-02-243,895.003,895.003,790.003,805.003,805.0023,284
2026-02-233,850.003,875.003,830.003,845.003,845.0015,844
2026-02-203,870.003,900.003,815.003,855.003,855.0026,041
2026-02-193,875.003,950.003,810.003,870.003,870.0025,226
2026-02-133,930.003,930.003,805.003,870.003,870.0023,661
2026-02-123,995.003,995.003,895.003,930.003,930.0011,907
2026-02-113,980.004,010.003,930.003,945.003,945.0018,265
2026-02-103,920.004,010.003,920.003,965.003,965.0016,214
2026-02-093,930.003,935.003,860.003,915.003,915.0011,952
2026-02-063,960.003,960.003,805.003,900.003,900.0017,286
2026-02-054,145.004,145.003,945.003,965.003,965.0026,734
2026-02-044,000.004,000.003,890.003,990.003,990.0013,265
2026-02-033,930.003,965.003,910.003,935.003,935.0020,872
2026-02-024,080.004,080.003,915.003,920.003,920.0024,791
2026-01-304,145.004,240.004,070.004,080.004,080.0029,141
2026-01-294,065.004,150.003,975.004,145.004,145.0031,997
2026-01-284,185.004,215.004,040.004,065.004,065.0035,176
2026-01-274,000.004,185.003,970.004,185.004,185.0065,226
2026-01-263,985.004,050.003,940.004,010.004,010.0027,527
2026-01-233,970.004,045.003,875.003,965.003,965.0015,576
← NewerPage 3 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.