See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.29▲ 2.20%
← 450520.KQ stock page

Inswave Systems Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-283,800.003,845.003,800.003,800.003,800.0025,545
2025-10-273,785.003,845.003,785.003,840.003,840.0031,969
2025-10-243,825.003,835.003,740.003,805.003,805.0028,555
2025-10-233,745.003,885.003,745.003,825.003,825.0025,232
2025-10-223,825.003,850.003,785.003,795.003,795.0030,644
2025-10-213,875.003,950.003,850.003,855.003,855.0039,524
2025-10-203,835.003,890.003,790.003,890.003,890.0028,788
2025-10-173,825.003,880.003,720.003,870.003,870.0051,378
2025-10-163,900.003,960.003,760.003,825.003,825.0043,520
2025-10-153,855.003,900.003,800.003,900.003,900.0030,849
2025-10-143,760.003,970.003,730.003,860.003,860.0064,604
2025-10-133,710.003,820.003,680.003,760.003,760.0045,729
2025-10-103,895.003,895.003,785.003,820.003,820.0055,661
2025-10-023,810.003,920.003,810.003,855.003,855.0025,007
2025-10-013,810.003,885.003,790.003,800.003,800.0054,971
2025-09-303,955.003,955.003,830.003,840.003,840.0093,514
2025-09-293,865.003,960.003,865.003,955.003,955.0027,605
2025-09-264,000.004,030.003,825.003,875.003,875.00105,717
2025-09-254,130.004,150.004,000.004,030.004,030.00129,812
2025-09-244,135.004,185.004,020.004,130.004,130.00152,188
2025-09-234,120.004,455.004,090.004,095.004,095.002,278,938
2025-09-224,155.004,155.004,090.004,090.004,090.0048,343
2025-09-194,105.004,155.004,090.004,150.004,150.0061,328
2025-09-184,025.004,135.004,025.004,105.004,105.0048,861
2025-09-174,010.004,090.004,000.004,025.004,025.0034,969
2025-09-164,055.004,085.004,000.004,060.004,060.0025,647
2025-09-154,140.004,150.004,055.004,055.004,055.0046,659
2025-09-124,145.004,170.004,095.004,130.004,130.0072,590
2025-09-114,110.004,155.004,075.004,095.004,095.0059,670
2025-09-104,080.004,155.004,065.004,085.004,085.0068,138
2025-09-094,060.004,120.003,980.004,075.004,075.0053,986
2025-09-084,135.004,165.004,010.004,060.004,060.0066,071
2025-09-054,025.004,185.004,005.004,125.004,125.00217,396
2025-09-043,965.004,070.003,925.003,990.003,990.0072,308
2025-09-033,855.003,995.003,855.003,965.003,965.0058,263
2025-09-023,830.003,935.003,830.003,890.003,890.0064,714
2025-09-013,940.003,940.003,820.003,830.003,830.00101,004
2025-08-293,960.003,970.003,900.003,940.003,940.0052,200
2025-08-283,915.003,965.003,900.003,960.003,960.0040,527
2025-08-274,005.004,020.003,940.003,960.003,960.00118,273
2025-08-264,035.004,055.003,975.004,005.004,005.00161,390
2025-08-253,910.004,395.003,910.004,035.004,035.003,746,060
2025-08-223,800.004,170.003,790.003,850.003,850.00546,016
2025-08-213,855.003,915.003,785.003,800.003,800.0059,570
2025-08-203,955.003,985.003,795.003,845.003,845.00131,083
2025-08-194,070.004,160.003,970.003,995.003,995.00208,208
2025-08-184,090.004,115.004,015.004,085.004,085.00246,075
2025-08-144,005.004,670.003,950.004,085.004,085.003,899,007
2025-08-133,990.004,040.003,925.003,990.003,990.0068,495
2025-08-123,840.004,460.003,805.003,985.003,985.001,136,081
2025-08-113,920.003,960.003,860.003,875.003,875.0037,554
2025-08-083,845.003,935.003,845.003,915.003,915.0023,068
2025-08-073,960.003,960.003,845.003,880.003,880.0044,877
2025-08-063,890.003,950.003,845.003,900.003,900.0027,409
2025-08-053,870.003,945.003,800.003,890.003,890.0050,999
2025-08-043,805.004,300.003,765.003,870.003,870.00529,721
2025-08-013,980.003,980.003,710.003,800.003,800.00103,240
2025-07-313,930.003,980.003,890.003,920.003,920.0028,164
2025-07-303,975.004,005.003,920.003,960.003,960.0041,495
2025-07-294,000.004,000.003,915.003,980.003,980.0048,683
← NewerPage 5 of 13 · 745 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.