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%WTI99.15▲ 2.06%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,435.003,475.003,420.003,430.003,430.00101,430
2026-01-213,500.003,515.003,420.003,465.003,465.0067,199
2026-01-203,475.003,570.003,450.003,520.003,520.00124,279
2026-01-193,365.003,855.003,350.003,505.003,505.002,043,443
2026-01-163,395.003,500.003,315.003,320.003,320.00129,098
2026-01-153,315.003,335.003,265.003,270.003,270.00109,000
2026-01-143,350.003,370.003,310.003,345.003,345.0069,911
2026-01-133,500.003,505.003,315.003,375.003,375.00162,267
2026-01-123,530.003,540.003,410.003,415.003,415.00274,924
2026-01-093,225.004,090.003,185.003,530.003,530.003,668,681
2026-01-083,380.003,380.003,200.003,250.003,250.0050,876
2026-01-073,400.003,400.003,325.003,390.003,390.0030,263
2026-01-063,355.003,390.003,320.003,390.003,390.0026,862
2026-01-053,345.003,375.003,320.003,355.003,355.0019,880
2026-01-023,325.003,370.003,320.003,345.003,345.0012,812
2025-12-303,365.003,365.003,315.003,325.003,325.0013,514
2025-12-293,355.003,385.003,320.003,370.003,370.0024,881
2025-12-263,450.003,450.003,355.003,355.003,355.0015,999
2025-12-243,360.003,430.003,360.003,420.003,420.0028,647
2025-12-233,465.003,465.003,385.003,390.003,390.0053,984
2025-12-223,395.003,800.003,345.003,450.003,450.00528,451
2025-12-193,365.003,380.003,320.003,345.003,345.0014,412
2025-12-183,390.003,390.003,320.003,380.003,380.0023,881
2025-12-173,440.003,520.003,370.003,390.003,390.0018,979
2025-12-163,505.003,505.003,430.003,435.003,435.0022,569
2025-12-153,460.003,520.003,420.003,505.003,505.0029,603
2025-12-123,520.003,520.003,485.003,505.003,505.0013,742
2025-12-113,485.003,520.003,440.003,510.003,510.0033,259
2025-12-103,520.003,525.003,465.003,480.003,480.0011,882
2025-12-093,495.003,515.003,450.003,515.003,515.009,786
2025-12-083,540.003,540.003,450.003,490.003,490.0043,491
2025-12-053,450.003,530.003,435.003,520.003,520.0035,281
2025-12-043,520.003,520.003,405.003,450.003,450.0044,448
2025-12-033,565.003,625.003,475.003,490.003,490.0054,789
2025-12-023,515.003,575.003,515.003,560.003,560.0015,414
2025-12-013,600.003,640.003,550.003,570.003,570.0017,632
2025-11-283,560.003,620.003,560.003,600.003,600.0026,709
2025-11-273,595.003,625.003,545.003,590.003,590.0019,381
2025-11-263,590.003,630.003,530.003,610.003,610.0022,927
2025-11-253,610.003,790.003,540.003,590.003,590.0093,310
2025-11-243,665.003,725.003,590.003,625.003,625.0035,645
2025-11-213,680.003,695.003,560.003,695.003,695.0020,954
2025-11-203,565.003,745.003,555.003,680.003,680.0041,683
2025-11-193,595.003,620.003,500.003,580.003,580.0061,951
2025-11-183,640.003,670.003,580.003,595.003,595.0020,562
2025-11-173,730.003,735.003,655.003,670.003,670.0036,115
2025-11-143,720.003,760.003,690.003,720.003,720.0023,247
2025-11-133,740.003,755.003,710.003,750.003,750.0026,943
2025-11-123,705.003,805.003,685.003,740.003,740.0048,371
2025-11-113,740.003,790.003,705.003,705.003,705.0021,549
2025-11-103,655.003,735.003,650.003,710.003,710.0029,696
2025-11-073,650.003,840.003,650.003,680.003,680.0085,275
2025-11-063,685.003,910.003,655.003,690.003,690.00129,906
2025-11-053,755.003,755.003,585.003,685.003,685.0073,937
2025-11-043,710.003,850.003,640.003,785.003,785.0037,049
2025-11-033,660.003,725.003,555.003,710.003,710.0063,050
2025-10-313,720.003,730.003,660.003,660.003,660.0021,286
2025-10-303,795.003,800.003,680.003,720.003,720.0067,401
2025-10-293,750.003,840.003,735.003,800.003,800.0057,758
2025-10-283,800.003,845.003,800.003,800.003,800.0025,545
← NewerPage 4 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.