Innosimulation Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,150.00 | 5,260.00 | 5,060.00 | 5,110.00 | 5,110.00 | 19,234 |
| 2024-10-29 | 5,200.00 | 5,280.00 | 5,060.00 | 5,100.00 | 5,100.00 | 15,348 |
| 2024-10-28 | 5,070.00 | 5,300.00 | 5,070.00 | 5,230.00 | 5,230.00 | 22,840 |
| 2024-10-25 | 4,920.00 | 5,340.00 | 4,880.00 | 5,060.00 | 5,060.00 | 37,638 |
| 2024-10-24 | 5,040.00 | 5,140.00 | 4,905.00 | 4,920.00 | 4,920.00 | 29,409 |
| 2024-10-23 | 5,100.00 | 5,190.00 | 4,990.00 | 5,100.00 | 5,100.00 | 28,800 |
| 2024-10-22 | 5,470.00 | 5,470.00 | 4,995.00 | 5,110.00 | 5,110.00 | 79,149 |
| 2024-10-21 | 5,390.00 | 5,520.00 | 5,350.00 | 5,410.00 | 5,410.00 | 13,488 |
| 2024-10-18 | 5,600.00 | 5,650.00 | 5,360.00 | 5,420.00 | 5,420.00 | 24,416 |
| 2024-10-17 | 5,550.00 | 5,820.00 | 5,400.00 | 5,510.00 | 5,510.00 | 22,806 |
| 2024-10-16 | 5,730.00 | 5,760.00 | 5,470.00 | 5,510.00 | 5,510.00 | 23,491 |
| 2024-10-15 | 5,850.00 | 5,870.00 | 5,660.00 | 5,730.00 | 5,730.00 | 11,147 |
| 2024-10-14 | 5,890.00 | 5,890.00 | 5,750.00 | 5,830.00 | 5,830.00 | 14,836 |
| 2024-10-11 | 6,060.00 | 6,350.00 | 5,730.00 | 5,860.00 | 5,860.00 | 22,780 |
| 2024-10-10 | 6,170.00 | 6,270.00 | 5,950.00 | 6,040.00 | 6,040.00 | 17,047 |
| 2024-10-08 | 6,380.00 | 6,390.00 | 6,070.00 | 6,150.00 | 6,150.00 | 17,876 |
| 2024-10-07 | 6,380.00 | 6,380.00 | 6,080.00 | 6,220.00 | 6,220.00 | 13,352 |
| 2024-10-04 | 6,480.00 | 6,490.00 | 6,110.00 | 6,150.00 | 6,150.00 | 18,960 |
| 2024-10-02 | 6,240.00 | 6,440.00 | 6,130.00 | 6,330.00 | 6,330.00 | 27,065 |
| 2024-09-30 | 6,450.00 | 6,520.00 | 6,210.00 | 6,290.00 | 6,290.00 | 59,952 |
| 2024-09-27 | 6,050.00 | 6,690.00 | 5,990.00 | 6,500.00 | 6,500.00 | 208,312 |
| 2024-09-26 | 5,980.00 | 6,130.00 | 5,850.00 | 6,030.00 | 6,030.00 | 28,202 |
| 2024-09-25 | 5,800.00 | 5,930.00 | 5,760.00 | 5,930.00 | 5,930.00 | 22,683 |
| 2024-09-24 | 5,720.00 | 5,850.00 | 5,660.00 | 5,840.00 | 5,840.00 | 20,372 |
| 2024-09-23 | 5,800.00 | 5,820.00 | 5,460.00 | 5,720.00 | 5,720.00 | 19,049 |
| 2024-09-20 | 5,980.00 | 5,980.00 | 5,710.00 | 5,770.00 | 5,770.00 | 33,577 |
| 2024-09-19 | 5,660.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 34,326 |
| 2024-09-13 | 5,830.00 | 5,830.00 | 5,500.00 | 5,610.00 | 5,610.00 | 16,150 |
| 2024-09-12 | 5,380.00 | 5,720.00 | 5,380.00 | 5,630.00 | 5,630.00 | 17,556 |
| 2024-09-11 | 5,260.00 | 5,740.00 | 5,260.00 | 5,330.00 | 5,330.00 | 33,967 |
| 2024-09-10 | 5,650.00 | 5,800.00 | 5,310.00 | 5,310.00 | 5,310.00 | 35,455 |
| 2024-09-09 | 5,470.00 | 5,710.00 | 5,400.00 | 5,640.00 | 5,640.00 | 63,007 |
| 2024-09-06 | 5,960.00 | 6,700.00 | 5,770.00 | 5,780.00 | 5,780.00 | 333,011 |
| 2024-09-05 | 5,940.00 | 6,270.00 | 5,690.00 | 5,900.00 | 5,900.00 | 65,140 |
| 2024-09-04 | 6,100.00 | 6,150.00 | 5,850.00 | 6,040.00 | 6,040.00 | 80,444 |
| 2024-09-03 | 6,700.00 | 6,750.00 | 6,310.00 | 6,310.00 | 6,310.00 | 76,523 |
| 2024-09-02 | 6,680.00 | 6,800.00 | 6,410.00 | 6,660.00 | 6,660.00 | 153,056 |
| 2024-08-30 | 7,180.00 | 7,180.00 | 6,300.00 | 6,590.00 | 6,590.00 | 724,308 |
| 2024-08-29 | 5,550.00 | 7,210.00 | 5,550.00 | 7,210.00 | 7,210.00 | 237,156 |
| 2024-08-28 | 5,490.00 | 5,810.00 | 5,460.00 | 5,550.00 | 5,550.00 | 20,151 |
| 2024-08-27 | 5,550.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,236 |
| 2024-08-26 | 5,620.00 | 5,660.00 | 5,500.00 | 5,550.00 | 5,550.00 | 6,210 |
| 2024-08-23 | 5,610.00 | 5,630.00 | 5,500.00 | 5,620.00 | 5,620.00 | 11,168 |
| 2024-08-22 | 5,880.00 | 5,880.00 | 5,590.00 | 5,610.00 | 5,610.00 | 9,637 |
| 2024-08-21 | 5,930.00 | 5,940.00 | 5,660.00 | 5,770.00 | 5,770.00 | 7,697 |
| 2024-08-20 | 5,830.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,830.00 | 15,531 |
| 2024-08-19 | 5,810.00 | 6,160.00 | 5,670.00 | 5,690.00 | 5,690.00 | 27,430 |
| 2024-08-16 | 5,820.00 | 5,980.00 | 5,760.00 | 5,860.00 | 5,860.00 | 15,775 |
| 2024-08-14 | 5,780.00 | 5,890.00 | 5,750.00 | 5,800.00 | 5,800.00 | 10,650 |
| 2024-08-13 | 5,760.00 | 5,850.00 | 5,620.00 | 5,720.00 | 5,720.00 | 13,995 |
| 2024-08-12 | 5,500.00 | 5,760.00 | 5,500.00 | 5,690.00 | 5,690.00 | 12,067 |
| 2024-08-09 | 5,410.00 | 5,680.00 | 5,410.00 | 5,610.00 | 5,610.00 | 25,808 |
| 2024-08-08 | 5,480.00 | 5,640.00 | 5,310.00 | 5,400.00 | 5,400.00 | 20,082 |
| 2024-08-07 | 5,540.00 | 5,760.00 | 5,480.00 | 5,480.00 | 5,480.00 | 33,606 |
| 2024-08-06 | 5,030.00 | 5,720.00 | 5,030.00 | 5,500.00 | 5,500.00 | 83,739 |
| 2024-08-05 | 6,130.00 | 6,340.00 | 5,080.00 | 5,410.00 | 5,410.00 | 108,843 |
| 2024-08-02 | 6,700.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | 50,655 |
| 2024-08-01 | 6,910.00 | 6,910.00 | 6,700.00 | 6,760.00 | 6,760.00 | 16,095 |
| 2024-07-31 | 6,710.00 | 6,720.00 | 6,480.00 | 6,690.00 | 6,690.00 | 33,526 |
| 2024-07-30 | 6,980.00 | 6,980.00 | 6,640.00 | 6,720.00 | 6,720.00 | 21,500 |
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.