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%WTI99.67▲ 2.59%
← 274400.KQ stock page

Innosimulation Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-224,060.004,060.003,855.003,970.003,970.0053,825
2026-01-213,885.004,385.003,690.003,970.003,970.00162,828
2026-01-203,930.003,930.003,820.003,885.003,885.0024,470
2026-01-193,960.003,960.003,830.003,870.003,870.0028,402
2026-01-164,100.004,100.003,935.003,970.003,970.0019,422
2026-01-154,000.004,095.003,970.004,060.004,060.0017,179
2026-01-143,910.004,075.003,910.004,030.004,030.0017,146
2026-01-133,965.003,990.003,930.003,930.003,930.0012,032
2026-01-124,010.004,100.003,850.003,965.003,965.0022,154
2026-01-093,995.004,180.003,870.004,010.004,010.0029,176
2026-01-084,065.004,120.003,950.003,970.003,970.0015,259
2026-01-074,105.004,175.003,990.004,065.004,065.0018,846
2026-01-064,195.004,250.004,130.004,130.004,130.0012,413
2026-01-054,215.004,240.004,130.004,205.004,205.009,011
2026-01-024,200.004,300.004,145.004,210.004,210.007,670
2025-12-304,200.004,260.004,150.004,200.004,200.007,328
2025-12-294,175.004,250.004,140.004,200.004,200.005,889
2025-12-264,110.004,260.004,075.004,175.004,175.0015,244
2025-12-244,215.004,290.004,110.004,110.004,110.0013,399
2025-12-234,120.004,255.004,120.004,215.004,215.0027,077
2025-12-223,960.004,200.003,955.004,120.004,120.0042,726
2025-12-193,855.004,145.003,800.003,975.003,975.0033,366
2025-12-183,835.003,950.003,795.003,820.003,820.0011,937
2025-12-173,830.003,900.003,790.003,885.003,885.0017,948
2025-12-163,915.003,915.003,830.003,830.003,830.0010,176
2025-12-153,905.003,905.003,800.003,875.003,875.0011,557
2025-12-123,980.003,980.003,845.003,905.003,905.007,632
2025-12-113,930.003,930.003,860.003,890.003,890.009,712
2025-12-103,860.003,955.003,825.003,930.003,930.0013,040
2025-12-093,990.003,990.003,860.003,860.003,860.0010,072
2025-12-084,000.004,085.003,905.003,955.003,955.006,216
2025-12-054,000.004,100.003,960.003,980.003,980.005,306
2025-12-043,975.004,155.003,975.004,025.004,025.0011,148
2025-12-034,025.004,025.003,905.004,000.004,000.0011,406
2025-12-023,950.004,100.003,910.004,025.004,025.0021,640
2025-12-014,050.004,050.003,860.003,950.003,950.007,102
2025-11-283,805.003,935.003,785.003,890.003,890.006,671
2025-11-274,000.004,000.003,765.003,805.003,805.0015,025
2025-11-263,790.003,950.003,790.003,835.003,835.008,168
2025-11-253,785.003,950.003,785.003,790.003,790.008,718
2025-11-243,820.003,975.003,785.003,810.003,810.0012,278
2025-11-213,905.004,120.003,820.003,820.003,820.0022,389
2025-11-204,000.004,080.003,920.003,945.003,945.0014,338
2025-11-194,000.004,000.003,800.003,900.003,900.006,870
2025-11-184,035.004,035.003,890.003,915.003,915.0013,812
2025-11-174,000.004,185.004,000.004,065.004,065.0011,747
2025-11-143,985.004,115.003,985.004,030.004,030.0010,621
2025-11-134,025.004,150.003,930.004,030.004,030.0013,761
2025-11-123,995.004,040.003,950.003,975.003,975.0018,489
2025-11-113,880.004,515.003,860.003,965.003,965.00254,719
2025-11-103,940.003,940.003,850.003,890.003,890.0018,777
2025-11-074,045.004,045.003,850.003,860.003,860.009,966
2025-11-063,970.003,990.003,850.003,900.003,900.006,353
2025-11-053,845.003,925.003,750.003,890.003,890.0018,920
2025-11-043,810.003,965.003,810.003,845.003,845.0028,957
2025-11-033,995.004,000.003,845.003,885.003,885.0040,865
2025-10-313,900.004,025.003,900.003,995.003,995.0013,765
2025-10-304,010.004,040.003,990.003,995.003,995.0015,405
2025-10-294,150.004,150.004,040.004,040.004,040.0017,678
2025-10-284,200.004,200.004,065.004,100.004,100.007,725
← NewerPage 4 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.