Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4,980.00 | 5,040.00 | 4,815.00 | 4,835.00 | 4,835.00 | 23,346 |
| 2025-07-24 | 4,955.00 | 5,010.00 | 4,865.00 | 4,890.00 | 4,890.00 | 15,126 |
| 2025-07-23 | 4,990.00 | 5,090.00 | 4,920.00 | 4,955.00 | 4,955.00 | 19,433 |
| 2025-07-22 | 5,020.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,990.00 | 10,371 |
| 2025-07-21 | 5,010.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,060.00 | 10,466 |
| 2025-07-18 | 5,020.00 | 5,150.00 | 5,020.00 | 5,070.00 | 5,070.00 | 10,005 |
| 2025-07-17 | 5,050.00 | 5,150.00 | 5,030.00 | 5,080.00 | 5,080.00 | 13,213 |
| 2025-07-16 | 5,090.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 12,160 |
| 2025-07-15 | 5,100.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 23,058 |
| 2025-07-14 | 5,290.00 | 5,290.00 | 5,010.00 | 5,100.00 | 5,100.00 | 18,013 |
| 2025-07-11 | 5,190.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 16,866 |
| 2025-07-10 | 5,250.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | 15,367 |
| 2025-07-09 | 5,180.00 | 5,280.00 | 4,995.00 | 5,220.00 | 5,220.00 | 59,354 |
| 2025-07-08 | 5,000.00 | 5,050.00 | 4,915.00 | 5,020.00 | 5,020.00 | 16,570 |
| 2025-07-07 | 5,120.00 | 5,140.00 | 4,965.00 | 5,000.00 | 5,000.00 | 22,393 |
| 2025-07-04 | 5,160.00 | 5,180.00 | 5,040.00 | 5,140.00 | 5,140.00 | 41,841 |
| 2025-07-03 | 5,100.00 | 5,860.00 | 4,955.00 | 5,210.00 | 5,210.00 | 438,873 |
| 2025-07-02 | 4,895.00 | 4,950.00 | 4,695.00 | 4,840.00 | 4,840.00 | 24,269 |
| 2025-07-01 | 4,950.00 | 4,995.00 | 4,870.00 | 4,895.00 | 4,895.00 | 18,748 |
| 2025-06-30 | 4,895.00 | 5,020.00 | 4,835.00 | 4,915.00 | 4,915.00 | 11,440 |
| 2025-06-27 | 4,990.00 | 5,050.00 | 4,805.00 | 4,895.00 | 4,895.00 | 24,539 |
| 2025-06-26 | 5,060.00 | 5,210.00 | 4,925.00 | 4,980.00 | 4,980.00 | 20,566 |
| 2025-06-25 | 5,230.00 | 5,290.00 | 5,000.00 | 5,060.00 | 5,060.00 | 69,434 |
| 2025-06-24 | 5,200.00 | 5,310.00 | 4,990.00 | 5,230.00 | 5,230.00 | 117,885 |
| 2025-06-23 | 4,845.00 | 4,990.00 | 4,845.00 | 4,900.00 | 4,900.00 | 26,896 |
| 2025-06-20 | 4,900.00 | 4,920.00 | 4,795.00 | 4,845.00 | 4,845.00 | 17,047 |
| 2025-06-19 | 4,960.00 | 4,960.00 | 4,730.00 | 4,850.00 | 4,850.00 | 16,467 |
| 2025-06-18 | 4,710.00 | 4,930.00 | 4,710.00 | 4,845.00 | 4,845.00 | 32,876 |
| 2025-06-17 | 4,705.00 | 4,870.00 | 4,620.00 | 4,710.00 | 4,710.00 | 27,238 |
| 2025-06-16 | 4,900.00 | 4,990.00 | 4,700.00 | 4,705.00 | 4,705.00 | 25,926 |
| 2025-06-13 | 4,860.00 | 4,980.00 | 4,680.00 | 4,865.00 | 4,865.00 | 22,306 |
| 2025-06-12 | 5,050.00 | 5,060.00 | 4,810.00 | 4,860.00 | 4,860.00 | 28,823 |
| 2025-06-11 | 4,930.00 | 5,030.00 | 4,805.00 | 4,880.00 | 4,880.00 | 28,112 |
| 2025-06-10 | 4,890.00 | 5,070.00 | 4,710.00 | 4,900.00 | 4,900.00 | 101,489 |
| 2025-06-09 | 4,675.00 | 4,850.00 | 4,675.00 | 4,730.00 | 4,730.00 | 40,066 |
| 2025-06-05 | 4,695.00 | 4,850.00 | 4,600.00 | 4,675.00 | 4,675.00 | 23,942 |
| 2025-06-04 | 4,410.00 | 4,790.00 | 4,365.00 | 4,695.00 | 4,695.00 | 106,686 |
| 2025-06-02 | 4,310.00 | 5,430.00 | 4,310.00 | 4,400.00 | 4,400.00 | 710,613 |
| 2025-05-30 | 4,400.00 | 4,450.00 | 4,315.00 | 4,355.00 | 4,355.00 | 8,297 |
| 2025-05-29 | 4,385.00 | 4,440.00 | 4,325.00 | 4,370.00 | 4,370.00 | 8,933 |
| 2025-05-28 | 4,315.00 | 4,570.00 | 4,315.00 | 4,385.00 | 4,385.00 | 8,576 |
| 2025-05-27 | 4,550.00 | 4,550.00 | 4,315.00 | 4,315.00 | 4,315.00 | 8,342 |
| 2025-05-26 | 4,230.00 | 4,660.00 | 4,230.00 | 4,440.00 | 4,440.00 | 38,334 |
| 2025-05-23 | 4,450.00 | 4,590.00 | 4,310.00 | 4,370.00 | 4,370.00 | 17,844 |
| 2025-05-22 | 4,615.00 | 4,655.00 | 4,350.00 | 4,380.00 | 4,380.00 | 29,730 |
| 2025-05-21 | 4,955.00 | 4,960.00 | 4,510.00 | 4,615.00 | 4,615.00 | 83,336 |
| 2025-05-20 | 4,670.00 | 4,670.00 | 4,535.00 | 4,635.00 | 4,635.00 | 41,720 |
| 2025-05-19 | 4,490.00 | 4,685.00 | 4,335.00 | 4,580.00 | 4,580.00 | 18,301 |
| 2025-05-16 | 4,560.00 | 4,700.00 | 4,350.00 | 4,540.00 | 4,540.00 | 17,731 |
| 2025-05-15 | 4,625.00 | 4,830.00 | 4,565.00 | 4,565.00 | 4,565.00 | 21,759 |
| 2025-05-14 | 4,530.00 | 4,680.00 | 4,420.00 | 4,670.00 | 4,670.00 | 29,279 |
| 2025-05-13 | 4,405.00 | 4,470.00 | 4,395.00 | 4,450.00 | 4,450.00 | 8,171 |
| 2025-05-12 | 4,300.00 | 4,445.00 | 4,250.00 | 4,400.00 | 4,400.00 | 13,012 |
| 2025-05-09 | 4,425.00 | 4,425.00 | 4,105.00 | 4,300.00 | 4,300.00 | 19,581 |
| 2025-05-08 | 4,275.00 | 4,485.00 | 4,275.00 | 4,380.00 | 4,380.00 | 12,625 |
| 2025-05-07 | 4,385.00 | 4,650.00 | 4,200.00 | 4,275.00 | 4,275.00 | 8,519 |
| 2025-05-02 | 4,700.00 | 4,700.00 | 4,355.00 | 4,385.00 | 4,385.00 | 13,389 |
| 2025-04-30 | 4,710.00 | 4,710.00 | 4,505.00 | 4,505.00 | 4,505.00 | 9,326 |
| 2025-04-29 | 4,610.00 | 4,730.00 | 4,575.00 | 4,635.00 | 4,635.00 | 10,024 |
| 2025-04-28 | 4,820.00 | 4,820.00 | 4,510.00 | 4,610.00 | 4,610.00 | 15,412 |
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.