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%WTI99.10▲ 2.01%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,270.003,415.003,245.003,340.003,340.0097,538
2026-04-213,235.003,290.003,155.003,270.003,270.0061,694
2026-04-203,210.003,370.003,185.003,260.003,260.0055,336
2026-04-173,200.003,250.003,130.003,210.003,210.0037,311
2026-04-163,180.003,300.003,145.003,220.003,220.0090,545
2026-04-153,120.003,260.003,085.003,185.003,185.00218,670
2026-04-143,055.003,055.003,000.003,020.003,020.0015,709
2026-04-133,015.003,015.002,940.003,000.003,000.0010,060
2026-04-102,970.003,075.002,935.003,005.003,005.0022,044
2026-04-092,995.003,025.002,940.002,980.002,980.0010,099
2026-04-083,075.003,140.002,980.002,995.002,995.0045,175
2026-04-072,960.003,030.002,955.002,960.002,960.0011,987
2026-04-062,970.003,040.002,940.002,980.002,980.0026,771
2026-04-033,030.003,100.002,975.002,990.002,990.0013,482
2026-04-023,105.003,180.002,960.003,030.003,030.0020,532
2026-04-013,080.003,190.003,065.003,130.003,130.0054,511
2026-03-313,140.003,170.002,925.003,025.003,025.0039,439
2026-03-303,100.003,160.002,910.003,145.003,145.0053,293
2026-03-272,865.003,115.002,865.003,110.003,110.0086,167
2026-03-263,000.003,120.002,995.003,035.003,035.0069,216
2026-03-253,000.003,015.002,950.003,000.003,000.0059,733
2026-03-242,830.003,010.002,830.002,970.002,970.0050,665
2026-03-232,935.002,980.002,805.002,820.002,820.0031,493
2026-03-202,925.002,995.002,855.002,955.002,955.0025,879
2026-03-192,830.003,000.002,830.002,900.002,900.0016,540
2026-03-182,900.002,900.002,810.002,830.002,830.0025,722
2026-03-172,900.002,980.002,800.002,840.002,840.0068,553
2026-03-162,780.002,940.002,760.002,820.002,820.0088,683
2026-03-132,765.002,785.002,705.002,780.002,780.0014,041
2026-03-122,710.002,775.002,695.002,770.002,770.009,820
2026-03-112,690.002,785.002,630.002,730.002,730.0023,170
2026-03-102,640.002,740.002,600.002,690.002,690.0055,093
2026-03-092,785.002,785.002,525.002,595.002,595.0051,533
2026-03-062,770.003,070.002,700.002,805.002,805.00101,390
2026-03-052,540.002,780.002,540.002,780.002,780.0058,887
2026-03-042,765.002,830.002,525.002,565.002,565.00108,755
2026-03-032,940.002,965.002,860.002,860.002,860.0085,460
2026-02-273,050.003,080.002,885.002,965.002,965.00217,415
2026-02-263,155.003,180.003,050.003,080.003,080.0091,067
2026-02-253,185.003,195.003,130.003,145.003,145.0075,895
2026-02-243,210.003,260.003,145.003,180.003,180.00122,353
2026-02-233,335.003,345.003,200.003,235.003,235.00141,239
2026-02-203,350.003,445.003,295.003,315.003,315.00114,640
2026-02-193,410.003,460.003,365.003,370.003,370.0051,553
2026-02-133,470.003,520.003,390.003,405.003,405.0050,916
2026-02-123,510.003,540.003,425.003,505.003,505.0057,621
2026-02-113,495.003,525.003,425.003,510.003,510.0045,134
2026-02-103,415.003,575.003,415.003,525.003,525.0081,092
2026-02-093,350.003,465.003,350.003,385.003,385.0034,246
2026-02-063,470.003,470.003,280.003,350.003,350.0078,747
2026-02-053,450.003,495.003,400.003,460.003,460.0059,717
2026-02-043,480.003,480.003,410.003,450.003,450.0024,004
2026-02-033,455.003,490.003,390.003,480.003,480.0077,825
2026-02-023,560.003,600.003,350.003,425.003,425.0093,935
2026-01-303,630.003,630.003,500.003,565.003,565.0057,576
2026-01-293,660.003,670.003,560.003,630.003,630.00113,396
2026-01-283,700.003,890.003,620.003,665.003,665.00307,128
2026-01-273,650.003,695.003,585.003,675.003,675.00178,154
2026-01-263,570.003,615.003,490.003,590.003,590.00100,788
2026-01-233,485.003,600.003,470.003,550.003,550.00172,434
← NewerPage 3 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.