Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,700.00 | 1,810.00 | 1,630.00 | 1,719.00 | 1,719.00 | 4,132 |
| 2026-10-20 | 1,805.00 | 1,805.00 | 1,666.00 | 1,666.00 | 1,666.00 | 4,577 |
| 2026-10-19 | 1,737.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,736.00 | 2,305 |
| 2026-10-16 | 1,775.00 | 1,797.00 | 1,675.00 | 1,737.00 | 1,737.00 | 12,479 |
| 2026-10-15 | 1,765.00 | 1,827.00 | 1,652.00 | 1,797.00 | 1,797.00 | 28,806 |
| 2026-10-14 | 1,831.00 | 1,831.00 | 1,775.00 | 1,788.00 | 1,788.00 | 2,795 |
| 2026-10-13 | 1,830.00 | 1,830.00 | 1,713.00 | 1,794.00 | 1,794.00 | 3,827 |
| 2026-10-12 | 1,839.00 | 1,839.00 | 1,780.00 | 1,798.00 | 1,798.00 | 10,597 |
| 2026-10-08 | 1,861.00 | 1,907.00 | 1,726.00 | 1,858.00 | 1,858.00 | 66,393 |
| 2026-10-07 | 1,903.00 | 1,903.00 | 1,825.00 | 1,861.00 | 1,861.00 | 29,934 |
| 2026-10-06 | 1,877.00 | 1,950.00 | 1,805.00 | 1,874.00 | 1,874.00 | 23,725 |
| 2026-10-02 | 1,898.00 | 1,919.00 | 1,854.00 | 1,877.00 | 1,877.00 | 39,164 |
| 2026-10-01 | 1,840.00 | 2,270.00 | 1,796.00 | 1,882.00 | 1,882.00 | 181,499 |
| 2026-09-30 | 1,897.00 | 1,919.00 | 1,825.00 | 1,840.00 | 1,840.00 | 9,964 |
| 2026-09-29 | 1,886.00 | 1,920.00 | 1,857.00 | 1,878.00 | 1,878.00 | 7,635 |
| 2026-09-28 | 1,936.00 | 1,939.00 | 1,880.00 | 1,895.00 | 1,895.00 | 13,459 |
| 2026-09-23 | 1,900.00 | 1,940.00 | 1,870.00 | 1,915.00 | 1,915.00 | 9,647 |
| 2026-09-22 | 1,905.00 | 1,934.00 | 1,825.00 | 1,924.00 | 1,924.00 | 5,259 |
| 2026-09-21 | 1,951.00 | 1,975.00 | 1,856.00 | 1,870.00 | 1,870.00 | 7,934 |
| 2026-09-18 | 1,876.00 | 1,942.00 | 1,843.00 | 1,941.00 | 1,941.00 | 3,695 |
| 2026-09-17 | 1,942.00 | 1,946.00 | 1,892.00 | 1,899.00 | 1,899.00 | 2,412 |
| 2026-09-16 | 1,938.00 | 1,961.00 | 1,884.00 | 1,900.00 | 1,900.00 | 7,461 |
| 2026-09-15 | 1,927.00 | 1,957.00 | 1,885.00 | 1,904.00 | 1,904.00 | 7,897 |
| 2026-09-14 | 1,954.00 | 1,984.00 | 1,895.00 | 1,905.00 | 1,905.00 | 8,260 |
| 2026-09-11 | 1,930.00 | 1,986.00 | 1,898.00 | 1,954.00 | 1,954.00 | 11,255 |
| 2026-09-10 | 1,906.00 | 1,972.00 | 1,853.00 | 1,920.00 | 1,920.00 | 7,652 |
| 2026-09-09 | 1,780.00 | 1,949.00 | 1,780.00 | 1,852.00 | 1,852.00 | 12,160 |
| 2026-09-08 | 1,918.00 | 1,968.00 | 1,780.00 | 1,780.00 | 1,780.00 | 7,048 |
| 2026-09-07 | 1,900.00 | 1,999.00 | 1,887.00 | 1,918.00 | 1,918.00 | 3,247 |
| 2026-09-04 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 7,430 |
| 2026-09-03 | 1,847.00 | 1,914.00 | 1,794.00 | 1,810.00 | 1,810.00 | 5,155 |
| 2026-09-02 | 1,878.00 | 1,878.00 | 1,831.00 | 1,832.00 | 1,832.00 | 7,257 |
| 2026-09-01 | 1,953.00 | 1,953.00 | 1,836.00 | 1,845.00 | 1,845.00 | 3,381 |
| 2026-08-31 | 1,901.00 | 1,901.00 | 1,862.00 | 1,900.00 | 1,900.00 | 1,981 |
| 2026-08-28 | 1,893.00 | 1,950.00 | 1,830.00 | 1,901.00 | 1,901.00 | 4,729 |
| 2026-08-27 | 1,906.00 | 2,080.00 | 1,781.00 | 1,893.00 | 1,893.00 | 21,271 |
| 2026-08-26 | 1,888.00 | 2,025.00 | 1,850.00 | 1,890.00 | 1,890.00 | 5,616 |
| 2026-08-25 | 2,000.00 | 2,000.00 | 1,888.00 | 1,888.00 | 1,888.00 | 4,771 |
| 2026-08-24 | 2,140.00 | 2,140.00 | 1,927.00 | 2,000.00 | 2,000.00 | 8,781 |
| 2026-08-21 | 2,145.00 | 2,145.00 | 1,990.00 | 1,990.00 | 1,990.00 | 9,959 |
| 2026-08-20 | 2,045.00 | 2,150.00 | 2,020.00 | 2,045.00 | 2,045.00 | 13,027 |
| 2026-08-19 | 2,030.00 | 2,070.00 | 1,997.00 | 2,050.00 | 2,050.00 | 6,398 |
| 2026-08-18 | 2,140.00 | 2,155.00 | 1,975.00 | 2,030.00 | 2,030.00 | 17,740 |
| 2026-08-14 | 1,914.00 | 2,190.00 | 1,888.00 | 2,030.00 | 2,030.00 | 81,909 |
| 2026-08-13 | 1,970.00 | 2,000.00 | 1,863.00 | 1,914.00 | 1,914.00 | 30,664 |
| 2026-08-12 | 1,949.00 | 1,970.00 | 1,845.00 | 1,970.00 | 1,970.00 | 11,652 |
| 2026-08-11 | 1,874.00 | 1,950.00 | 1,820.00 | 1,949.00 | 1,949.00 | 17,759 |
| 2026-08-10 | 1,873.00 | 1,881.00 | 1,752.00 | 1,874.00 | 1,874.00 | 8,261 |
| 2026-08-07 | 1,873.00 | 1,891.00 | 1,785.00 | 1,803.00 | 1,803.00 | 11,530 |
| 2026-08-06 | 1,778.00 | 1,840.00 | 1,743.00 | 1,836.00 | 1,836.00 | 13,216 |
| 2026-08-05 | 1,726.00 | 1,818.00 | 1,714.00 | 1,793.00 | 1,793.00 | 18,523 |
| 2026-08-04 | 1,630.00 | 1,782.00 | 1,630.00 | 1,726.00 | 1,726.00 | 9,797 |
| 2026-08-03 | 1,651.00 | 1,750.00 | 1,622.00 | 1,644.00 | 1,644.00 | 22,714 |
| 2026-07-31 | 1,512.00 | 1,670.00 | 1,512.00 | 1,670.00 | 1,670.00 | 26,201 |
| 2026-07-30 | 1,350.00 | 1,710.00 | 1,350.00 | 1,578.00 | 1,578.00 | 17,585 |
| 2026-07-29 | 1,681.00 | 1,797.00 | 1,547.00 | 1,606.00 | 1,606.00 | 19,723 |
| 2026-07-28 | 1,846.00 | 1,900.00 | 1,720.00 | 1,769.00 | 1,769.00 | 8,642 |
| 2026-07-27 | 1,850.00 | 1,900.00 | 1,772.00 | 1,846.00 | 1,846.00 | 6,808 |
| 2026-07-24 | 1,960.00 | 1,960.00 | 1,752.00 | 1,846.00 | 1,846.00 | 5,543 |
| 2026-07-23 | 1,747.00 | 1,827.00 | 1,730.00 | 1,823.00 | 1,823.00 | 6,346 |
Page 1 of 13 · 744 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.