Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4,545.00 | 4,615.00 | 4,455.00 | 4,595.00 | 4,595.00 | 6,565 |
| 2025-01-23 | 4,690.00 | 4,700.00 | 4,495.00 | 4,545.00 | 4,545.00 | 24,257 |
| 2025-01-22 | 4,775.00 | 4,775.00 | 4,615.00 | 4,690.00 | 4,690.00 | 12,903 |
| 2025-01-21 | 4,800.00 | 4,800.00 | 4,685.00 | 4,785.00 | 4,785.00 | 11,227 |
| 2025-01-20 | 4,725.00 | 4,800.00 | 4,680.00 | 4,800.00 | 4,800.00 | 7,409 |
| 2025-01-17 | 4,920.00 | 4,925.00 | 4,820.00 | 4,825.00 | 4,825.00 | 9,999 |
| 2025-01-16 | 4,840.00 | 4,870.00 | 4,735.00 | 4,870.00 | 4,870.00 | 6,219 |
| 2025-01-15 | 4,850.00 | 4,850.00 | 4,765.00 | 4,830.00 | 4,830.00 | 9,056 |
| 2025-01-14 | 4,685.00 | 4,930.00 | 4,670.00 | 4,830.00 | 4,830.00 | 21,994 |
| 2025-01-13 | 4,810.00 | 4,810.00 | 4,630.00 | 4,685.00 | 4,685.00 | 10,407 |
| 2025-01-10 | 4,755.00 | 4,815.00 | 4,680.00 | 4,810.00 | 4,810.00 | 15,484 |
| 2025-01-09 | 4,755.00 | 4,755.00 | 4,670.00 | 4,750.00 | 4,750.00 | 6,824 |
| 2025-01-08 | 4,765.00 | 4,810.00 | 4,645.00 | 4,760.00 | 4,760.00 | 6,738 |
| 2025-01-07 | 4,805.00 | 4,825.00 | 4,710.00 | 4,765.00 | 4,765.00 | 11,024 |
| 2025-01-06 | 4,730.00 | 4,860.00 | 4,700.00 | 4,805.00 | 4,805.00 | 18,516 |
| 2025-01-03 | 4,605.00 | 4,755.00 | 4,605.00 | 4,730.00 | 4,730.00 | 10,870 |
| 2025-01-02 | 4,550.00 | 4,650.00 | 4,435.00 | 4,650.00 | 4,650.00 | 15,647 |
| 2024-12-30 | 4,350.00 | 4,450.00 | 4,345.00 | 4,425.00 | 4,425.00 | 8,197 |
| 2024-12-27 | 4,575.00 | 4,630.00 | 4,300.00 | 4,340.00 | 4,340.00 | 18,208 |
| 2024-12-26 | 4,820.00 | 4,820.00 | 4,450.00 | 4,510.00 | 4,510.00 | 24,187 |
| 2024-12-24 | 4,180.00 | 4,540.00 | 4,180.00 | 4,410.00 | 4,410.00 | 13,999 |
| 2024-12-23 | 4,150.00 | 4,320.00 | 4,125.00 | 4,220.00 | 4,220.00 | 14,653 |
| 2024-12-20 | 4,415.00 | 4,485.00 | 4,105.00 | 4,150.00 | 4,150.00 | 13,901 |
| 2024-12-19 | 4,500.00 | 4,550.00 | 4,340.00 | 4,380.00 | 4,380.00 | 18,917 |
| 2024-12-18 | 4,340.00 | 4,545.00 | 4,340.00 | 4,505.00 | 4,505.00 | 15,689 |
| 2024-12-17 | 4,290.00 | 4,350.00 | 4,195.00 | 4,350.00 | 4,350.00 | 9,615 |
| 2024-12-16 | 4,345.00 | 4,345.00 | 4,185.00 | 4,315.00 | 4,315.00 | 18,929 |
| 2024-12-13 | 4,105.00 | 4,315.00 | 4,100.00 | 4,190.00 | 4,190.00 | 24,483 |
| 2024-12-12 | 4,150.00 | 4,150.00 | 3,930.00 | 4,060.00 | 4,060.00 | 8,370 |
| 2024-12-11 | 3,865.00 | 4,115.00 | 3,865.00 | 4,075.00 | 4,075.00 | 20,810 |
| 2024-12-10 | 3,575.00 | 3,905.00 | 3,575.00 | 3,865.00 | 3,865.00 | 15,159 |
| 2024-12-09 | 3,880.00 | 4,100.00 | 3,610.00 | 3,650.00 | 3,650.00 | 43,697 |
| 2024-12-06 | 4,385.00 | 4,385.00 | 3,905.00 | 4,090.00 | 4,090.00 | 37,591 |
| 2024-12-05 | 4,495.00 | 4,495.00 | 4,120.00 | 4,200.00 | 4,200.00 | 22,994 |
| 2024-12-04 | 4,465.00 | 4,535.00 | 4,300.00 | 4,315.00 | 4,315.00 | 18,134 |
| 2024-12-03 | 4,565.00 | 4,650.00 | 4,550.00 | 4,565.00 | 4,565.00 | 11,795 |
| 2024-12-02 | 4,730.00 | 4,890.00 | 4,500.00 | 4,565.00 | 4,565.00 | 20,881 |
| 2024-11-29 | 4,750.00 | 4,875.00 | 4,600.00 | 4,750.00 | 4,750.00 | 23,723 |
| 2024-11-28 | 4,595.00 | 4,750.00 | 4,545.00 | 4,740.00 | 4,740.00 | 38,308 |
| 2024-11-27 | 4,660.00 | 4,665.00 | 4,455.00 | 4,565.00 | 4,565.00 | 19,009 |
| 2024-11-26 | 4,400.00 | 4,525.00 | 4,400.00 | 4,480.00 | 4,480.00 | 10,804 |
| 2024-11-25 | 4,475.00 | 4,480.00 | 4,315.00 | 4,405.00 | 4,405.00 | 17,880 |
| 2024-11-22 | 4,275.00 | 4,450.00 | 4,275.00 | 4,295.00 | 4,295.00 | 16,333 |
| 2024-11-21 | 4,455.00 | 4,495.00 | 4,315.00 | 4,315.00 | 4,315.00 | 11,345 |
| 2024-11-20 | 4,500.00 | 4,675.00 | 4,410.00 | 4,455.00 | 4,455.00 | 8,506 |
| 2024-11-19 | 4,350.00 | 4,760.00 | 4,350.00 | 4,500.00 | 4,500.00 | 14,453 |
| 2024-11-18 | 4,295.00 | 4,585.00 | 4,290.00 | 4,420.00 | 4,420.00 | 13,093 |
| 2024-11-15 | 4,390.00 | 4,400.00 | 4,225.00 | 4,335.00 | 4,335.00 | 15,579 |
| 2024-11-14 | 4,510.00 | 4,765.00 | 4,385.00 | 4,435.00 | 4,435.00 | 17,117 |
| 2024-11-13 | 4,735.00 | 4,885.00 | 4,505.00 | 4,505.00 | 4,505.00 | 45,783 |
| 2024-11-12 | 4,965.00 | 5,220.00 | 4,705.00 | 4,855.00 | 4,855.00 | 42,065 |
| 2024-11-11 | 5,180.00 | 5,290.00 | 4,970.00 | 5,000.00 | 5,000.00 | 18,430 |
| 2024-11-08 | 5,440.00 | 5,440.00 | 5,150.00 | 5,180.00 | 5,180.00 | 21,599 |
| 2024-11-07 | 5,510.00 | 5,560.00 | 5,230.00 | 5,300.00 | 5,300.00 | 19,262 |
| 2024-11-06 | 5,250.00 | 5,460.00 | 5,200.00 | 5,400.00 | 5,400.00 | 17,749 |
| 2024-11-05 | 5,170.00 | 5,490.00 | 5,150.00 | 5,230.00 | 5,230.00 | 19,458 |
| 2024-11-04 | 4,910.00 | 5,350.00 | 4,910.00 | 5,160.00 | 5,160.00 | 22,859 |
| 2024-11-01 | 5,120.00 | 5,130.00 | 4,945.00 | 4,945.00 | 4,945.00 | 15,525 |
| 2024-10-31 | 5,060.00 | 5,120.00 | 5,010.00 | 5,110.00 | 5,110.00 | 9,026 |
| 2024-10-30 | 5,150.00 | 5,260.00 | 5,060.00 | 5,110.00 | 5,110.00 | 19,234 |
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.