See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.88▲ 2.81%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-221,745.001,799.001,672.001,747.001,747.0014,247
2026-07-211,670.001,737.001,665.001,704.001,704.009,379
2026-07-201,800.001,823.001,700.001,700.001,700.006,869
2026-07-161,899.001,955.001,775.001,800.001,800.0016,262
2026-07-151,675.001,960.001,642.001,857.001,857.0067,387
2026-07-141,651.001,747.001,640.001,641.001,641.0031,292
2026-07-131,700.001,850.001,676.001,715.001,715.0013,675
2026-07-101,730.001,829.001,711.001,711.001,711.0021,036
2026-07-091,760.001,850.001,672.001,740.001,740.0018,463
2026-07-081,795.001,803.001,725.001,775.001,775.007,279
2026-07-071,673.001,956.001,673.001,795.001,795.0018,371
2026-07-061,900.001,952.001,800.001,823.001,823.006,861
2026-07-031,791.001,870.001,630.001,851.001,851.0017,552
2026-07-021,870.001,903.001,730.001,752.001,752.009,977
2026-07-011,898.001,974.001,862.001,863.001,863.0013,040
2026-06-301,792.001,914.001,792.001,914.001,914.007,001
2026-06-291,680.001,911.001,680.001,902.001,902.0023,267
2026-06-261,780.001,826.001,640.001,719.001,719.0071,285
2026-06-251,855.001,963.001,787.001,824.001,824.0019,730
2026-06-241,934.002,160.001,800.001,870.001,870.0031,219
2026-06-231,995.002,080.001,950.001,950.001,950.0032,185
2026-06-222,055.002,185.002,000.002,040.002,040.0031,822
2026-06-192,205.002,235.002,050.002,055.002,055.0037,518
2026-06-182,290.002,310.002,190.002,205.002,205.0033,433
2026-06-172,275.002,385.002,215.002,285.002,285.0042,740
2026-06-162,180.002,390.002,150.002,275.002,275.0071,370
2026-06-152,240.002,300.002,170.002,180.002,180.0052,718
2026-06-122,170.002,355.002,165.002,240.002,240.0036,593
2026-06-112,070.002,200.002,050.002,155.002,155.0019,894
2026-06-102,130.002,260.002,070.002,085.002,085.0027,797
2026-06-092,080.002,230.002,080.002,130.002,130.0044,318
2026-06-082,035.002,330.002,035.002,080.002,080.0044,148
2026-06-052,335.002,360.002,250.002,335.002,335.0031,369
2026-06-042,410.002,545.002,250.002,335.002,335.0068,141
2026-06-022,380.002,890.002,200.002,410.002,410.00758,593
2026-06-012,405.002,450.002,250.002,390.002,390.0083,065
2026-05-292,545.002,565.002,400.002,425.002,425.0038,968
2026-05-282,575.002,645.002,480.002,505.002,505.0068,423
2026-05-272,800.002,800.002,555.002,600.002,600.0084,027
2026-05-262,810.002,855.002,760.002,765.002,765.0059,504
2026-05-222,765.002,855.002,710.002,805.002,805.0049,234
2026-05-212,685.002,765.002,685.002,750.002,750.0049,739
2026-05-202,875.002,875.002,665.002,685.002,685.0053,317
2026-05-192,650.003,120.002,650.002,820.002,820.00429,891
2026-05-182,835.002,835.002,605.002,675.002,675.00150,844
2026-05-152,975.002,975.002,825.002,835.002,835.0087,431
2026-05-142,940.003,040.002,860.002,925.002,925.0097,788
2026-05-132,940.003,035.002,895.002,990.002,990.00102,239
2026-05-123,030.003,125.002,895.002,925.002,925.00244,603
2026-05-113,110.003,170.003,015.003,060.003,060.00154,280
2026-05-083,220.003,220.003,090.003,140.003,140.00136,862
2026-05-073,200.003,230.003,020.003,230.003,230.00366,013
2026-05-063,105.004,060.003,065.003,200.003,200.006,440,310
2026-05-043,360.003,360.003,135.003,135.003,135.0064,187
2026-04-303,295.003,300.003,200.003,225.003,225.0027,145
2026-04-293,240.003,305.003,195.003,295.003,295.0043,492
2026-04-283,370.003,370.003,145.003,240.003,240.0040,827
2026-04-273,260.003,320.003,245.003,260.003,260.0048,339
2026-04-243,235.003,295.003,235.003,260.003,260.0041,873
2026-04-233,395.003,395.003,260.003,290.003,290.0060,819
← NewerPage 2 of 5 · 245 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.