Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4,635.00 | 4,830.00 | 4,635.00 | 4,660.00 | 4,660.00 | 12,860 |
| 2025-04-24 | 4,770.00 | 4,820.00 | 4,675.00 | 4,675.00 | 4,675.00 | 20,946 |
| 2025-04-23 | 4,735.00 | 4,840.00 | 4,490.00 | 4,790.00 | 4,790.00 | 32,001 |
| 2025-04-22 | 4,540.00 | 4,585.00 | 4,480.00 | 4,545.00 | 4,545.00 | 6,867 |
| 2025-04-21 | 4,590.00 | 4,600.00 | 4,465.00 | 4,585.00 | 4,585.00 | 12,346 |
| 2025-04-18 | 4,515.00 | 4,545.00 | 4,400.00 | 4,475.00 | 4,475.00 | 10,179 |
| 2025-04-17 | 4,325.00 | 4,685.00 | 4,250.00 | 4,515.00 | 4,515.00 | 42,023 |
| 2025-04-16 | 4,300.00 | 4,360.00 | 4,140.00 | 4,245.00 | 4,245.00 | 8,846 |
| 2025-04-15 | 4,360.00 | 4,360.00 | 4,245.00 | 4,300.00 | 4,300.00 | 7,744 |
| 2025-04-14 | 4,170.00 | 4,360.00 | 4,170.00 | 4,360.00 | 4,360.00 | 11,084 |
| 2025-04-11 | 4,110.00 | 4,205.00 | 4,030.00 | 4,165.00 | 4,165.00 | 9,607 |
| 2025-04-10 | 4,100.00 | 4,120.00 | 4,015.00 | 4,115.00 | 4,115.00 | 17,874 |
| 2025-04-09 | 3,920.00 | 4,115.00 | 3,785.00 | 3,895.00 | 3,895.00 | 21,938 |
| 2025-04-08 | 4,295.00 | 4,295.00 | 3,960.00 | 4,000.00 | 4,000.00 | 29,109 |
| 2025-04-07 | 4,175.00 | 4,245.00 | 4,035.00 | 4,055.00 | 4,055.00 | 21,682 |
| 2025-04-04 | 4,145.00 | 4,465.00 | 4,145.00 | 4,350.00 | 4,350.00 | 12,482 |
| 2025-04-03 | 4,350.00 | 4,585.00 | 4,315.00 | 4,360.00 | 4,360.00 | 14,228 |
| 2025-04-02 | 4,525.00 | 4,795.00 | 4,420.00 | 4,490.00 | 4,490.00 | 10,691 |
| 2025-04-01 | 4,515.00 | 4,670.00 | 4,485.00 | 4,525.00 | 4,525.00 | 11,056 |
| 2025-03-31 | 4,735.00 | 4,735.00 | 4,275.00 | 4,505.00 | 4,505.00 | 20,168 |
| 2025-03-28 | 4,640.00 | 4,735.00 | 4,540.00 | 4,735.00 | 4,735.00 | 19,404 |
| 2025-03-27 | 4,700.00 | 4,865.00 | 4,520.00 | 4,675.00 | 4,675.00 | 20,418 |
| 2025-03-26 | 4,540.00 | 4,800.00 | 4,480.00 | 4,635.00 | 4,635.00 | 12,855 |
| 2025-03-25 | 4,635.00 | 5,110.00 | 4,530.00 | 4,540.00 | 4,540.00 | 22,369 |
| 2025-03-24 | 4,650.00 | 4,855.00 | 4,590.00 | 4,640.00 | 4,640.00 | 17,984 |
| 2025-03-21 | 4,855.00 | 4,855.00 | 4,665.00 | 4,685.00 | 4,685.00 | 20,580 |
| 2025-03-20 | 4,770.00 | 4,835.00 | 4,710.00 | 4,750.00 | 4,750.00 | 10,103 |
| 2025-03-19 | 4,860.00 | 4,865.00 | 4,700.00 | 4,755.00 | 4,755.00 | 17,494 |
| 2025-03-18 | 4,760.00 | 4,930.00 | 4,695.00 | 4,780.00 | 4,780.00 | 11,462 |
| 2025-03-17 | 4,980.00 | 4,980.00 | 4,710.00 | 4,760.00 | 4,760.00 | 31,878 |
| 2025-03-14 | 4,860.00 | 5,020.00 | 4,800.00 | 4,830.00 | 4,830.00 | 21,904 |
| 2025-03-13 | 5,110.00 | 5,230.00 | 4,830.00 | 4,860.00 | 4,860.00 | 51,090 |
| 2025-03-12 | 5,240.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,110.00 | 26,745 |
| 2025-03-11 | 5,170.00 | 5,380.00 | 5,020.00 | 5,240.00 | 5,240.00 | 69,760 |
| 2025-03-10 | 4,850.00 | 5,580.00 | 4,580.00 | 5,210.00 | 5,210.00 | 203,833 |
| 2025-03-07 | 5,100.00 | 5,600.00 | 4,770.00 | 4,770.00 | 4,770.00 | 471,693 |
| 2025-03-06 | 5,040.00 | 5,040.00 | 4,805.00 | 4,805.00 | 4,805.00 | 15,685 |
| 2025-03-05 | 4,900.00 | 5,030.00 | 4,890.00 | 4,915.00 | 4,915.00 | 9,941 |
| 2025-03-04 | 5,020.00 | 5,020.00 | 4,840.00 | 4,965.00 | 4,965.00 | 9,895 |
| 2025-02-28 | 5,090.00 | 5,090.00 | 4,780.00 | 4,890.00 | 4,890.00 | 15,315 |
| 2025-02-27 | 5,180.00 | 5,180.00 | 4,960.00 | 4,960.00 | 4,960.00 | 12,581 |
| 2025-02-26 | 5,040.00 | 5,280.00 | 5,000.00 | 5,010.00 | 5,010.00 | 16,756 |
| 2025-02-25 | 5,100.00 | 5,140.00 | 5,020.00 | 5,040.00 | 5,040.00 | 13,894 |
| 2025-02-24 | 5,280.00 | 5,280.00 | 5,050.00 | 5,180.00 | 5,180.00 | 16,910 |
| 2025-02-21 | 5,260.00 | 5,260.00 | 4,985.00 | 5,110.00 | 5,110.00 | 15,383 |
| 2025-02-20 | 5,200.00 | 5,350.00 | 4,960.00 | 5,040.00 | 5,040.00 | 41,849 |
| 2025-02-19 | 5,250.00 | 5,360.00 | 4,960.00 | 5,220.00 | 5,220.00 | 64,763 |
| 2025-02-18 | 5,120.00 | 5,170.00 | 4,905.00 | 5,140.00 | 5,140.00 | 76,351 |
| 2025-02-17 | 4,345.00 | 5,000.00 | 4,335.00 | 4,955.00 | 4,955.00 | 163,434 |
| 2025-02-14 | 4,360.00 | 4,400.00 | 4,325.00 | 4,330.00 | 4,330.00 | 12,204 |
| 2025-02-13 | 4,265.00 | 4,440.00 | 4,265.00 | 4,360.00 | 4,360.00 | 23,418 |
| 2025-02-12 | 4,380.00 | 4,380.00 | 4,280.00 | 4,325.00 | 4,325.00 | 10,166 |
| 2025-02-11 | 4,380.00 | 4,380.00 | 4,210.00 | 4,325.00 | 4,325.00 | 23,230 |
| 2025-02-10 | 4,295.00 | 4,440.00 | 4,195.00 | 4,270.00 | 4,270.00 | 14,384 |
| 2025-02-07 | 4,185.00 | 4,365.00 | 4,125.00 | 4,305.00 | 4,305.00 | 14,674 |
| 2025-02-06 | 4,535.00 | 4,535.00 | 4,265.00 | 4,270.00 | 4,270.00 | 18,165 |
| 2025-02-05 | 4,310.00 | 4,390.00 | 4,135.00 | 4,390.00 | 4,390.00 | 30,857 |
| 2025-02-04 | 4,115.00 | 4,340.00 | 4,115.00 | 4,250.00 | 4,250.00 | 6,044 |
| 2025-02-03 | 4,420.00 | 4,480.00 | 4,190.00 | 4,190.00 | 4,190.00 | 26,397 |
| 2025-01-31 | 4,640.00 | 4,640.00 | 4,400.00 | 4,545.00 | 4,545.00 | 9,426 |
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.