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
2025-10-274,090.004,105.004,055.004,100.004,100.0023,629
2025-10-244,095.004,200.004,060.004,090.004,090.0017,211
2025-10-234,065.004,210.004,055.004,095.004,095.009,052
2025-10-224,095.004,165.004,065.004,110.004,110.005,773
2025-10-214,095.004,325.004,050.004,115.004,115.0017,517
2025-10-204,090.004,160.004,025.004,095.004,095.0010,980
2025-10-174,160.004,160.004,070.004,120.004,120.0020,089
2025-10-164,230.004,230.004,130.004,160.004,160.0010,699
2025-10-154,075.004,200.004,075.004,190.004,190.0013,291
2025-10-144,140.004,220.004,075.004,075.004,075.0019,812
2025-10-134,020.004,145.004,020.004,105.004,105.006,881
2025-10-104,230.004,275.004,060.004,110.004,110.0052,876
2025-10-024,295.004,300.004,225.004,270.004,270.0022,119
2025-10-014,400.004,400.004,270.004,290.004,290.0018,483
2025-09-304,415.004,420.004,315.004,385.004,385.0014,471
2025-09-294,425.004,500.004,415.004,415.004,415.004,929
2025-09-264,450.004,490.004,365.004,425.004,425.0011,906
2025-09-254,475.004,495.004,370.004,425.004,425.007,585
2025-09-244,390.004,470.004,350.004,425.004,425.009,325
2025-09-234,445.004,445.004,305.004,365.004,365.0027,102
2025-09-224,500.004,525.004,410.004,440.004,440.0012,264
2025-09-194,505.004,555.004,480.004,500.004,500.008,467
2025-09-184,580.004,580.004,500.004,505.004,505.0014,814
2025-09-174,565.004,650.004,490.004,525.004,525.0010,374
2025-09-164,590.004,690.004,520.004,560.004,560.0010,523
2025-09-154,640.004,695.004,540.004,590.004,590.0014,869
2025-09-124,515.004,650.004,410.004,640.004,640.0025,036
2025-09-114,535.004,590.004,300.004,430.004,430.0038,939
2025-09-104,595.004,630.004,510.004,555.004,555.0010,340
2025-09-094,550.004,600.004,500.004,595.004,595.007,008
2025-09-084,535.004,580.004,490.004,545.004,545.0014,672
2025-09-054,545.004,650.004,510.004,585.004,585.009,960
2025-09-044,565.004,610.004,495.004,590.004,590.003,824
2025-09-034,510.004,630.004,460.004,540.004,540.003,595
2025-09-024,520.004,550.004,455.004,510.004,510.0012,769
2025-09-014,470.004,650.004,465.004,520.004,520.0012,551
2025-08-294,650.004,740.004,500.004,510.004,510.009,447
2025-08-284,600.004,665.004,520.004,535.004,535.007,851
2025-08-274,655.004,730.004,500.004,600.004,600.0010,775
2025-08-264,570.004,720.004,570.004,665.004,665.008,481
2025-08-254,590.004,790.004,550.004,620.004,620.006,220
2025-08-224,700.004,700.004,500.004,575.004,575.0011,066
2025-08-214,850.004,850.004,560.004,610.004,610.0016,585
2025-08-204,665.004,740.004,505.004,705.004,705.007,368
2025-08-194,700.004,740.004,635.004,700.004,700.005,068
2025-08-184,725.004,745.004,665.004,705.004,705.009,805
2025-08-144,605.004,775.004,605.004,775.004,775.0012,314
2025-08-134,745.004,790.004,645.004,720.004,720.005,887
2025-08-124,710.004,800.004,695.004,745.004,745.008,611
2025-08-114,740.004,780.004,680.004,710.004,710.0013,297
2025-08-084,770.004,790.004,720.004,745.004,745.0010,023
2025-08-074,610.004,805.004,610.004,770.004,770.0018,970
2025-08-064,800.004,850.004,700.004,800.004,800.0012,684
2025-08-054,910.004,910.004,755.004,800.004,800.008,636
2025-08-044,710.004,820.004,710.004,750.004,750.006,198
2025-08-014,880.004,880.004,690.004,710.004,710.0024,054
2025-07-314,820.004,930.004,820.004,880.004,880.006,216
2025-07-304,890.004,910.004,820.004,865.004,865.008,295
2025-07-294,790.004,870.004,720.004,870.004,870.009,916
2025-07-284,800.004,870.004,760.004,800.004,800.0015,713
← NewerPage 5 of 14 · 799 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.