Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4,020.00 | 4,055.00 | 3,980.00 | 4,000.00 | 4,000.00 | 33,201 |
| 2025-07-25 | 4,040.00 | 4,090.00 | 4,010.00 | 4,015.00 | 4,015.00 | 68,723 |
| 2025-07-24 | 4,110.00 | 4,175.00 | 4,075.00 | 4,075.00 | 4,075.00 | 56,823 |
| 2025-07-23 | 4,200.00 | 4,205.00 | 4,085.00 | 4,130.00 | 4,130.00 | 46,918 |
| 2025-07-22 | 4,165.00 | 4,235.00 | 4,155.00 | 4,200.00 | 4,200.00 | 68,315 |
| 2025-07-21 | 4,225.00 | 4,300.00 | 4,165.00 | 4,205.00 | 4,205.00 | 50,537 |
| 2025-07-18 | 4,265.00 | 4,345.00 | 4,220.00 | 4,225.00 | 4,225.00 | 46,949 |
| 2025-07-17 | 4,255.00 | 4,315.00 | 4,185.00 | 4,285.00 | 4,285.00 | 68,979 |
| 2025-07-16 | 4,190.00 | 4,260.00 | 4,150.00 | 4,255.00 | 4,255.00 | 37,492 |
| 2025-07-15 | 4,185.00 | 4,295.00 | 4,150.00 | 4,210.00 | 4,210.00 | 74,436 |
| 2025-07-14 | 4,350.00 | 4,375.00 | 4,170.00 | 4,220.00 | 4,220.00 | 78,489 |
| 2025-07-11 | 4,330.00 | 4,385.00 | 4,280.00 | 4,300.00 | 4,300.00 | 62,231 |
| 2025-07-10 | 4,290.00 | 4,370.00 | 4,290.00 | 4,330.00 | 4,330.00 | 55,669 |
| 2025-07-09 | 4,400.00 | 4,400.00 | 4,275.00 | 4,285.00 | 4,285.00 | 36,739 |
| 2025-07-08 | 4,340.00 | 4,400.00 | 4,255.00 | 4,310.00 | 4,310.00 | 50,641 |
| 2025-07-07 | 4,335.00 | 4,395.00 | 4,295.00 | 4,300.00 | 4,300.00 | 58,790 |
| 2025-07-04 | 4,440.00 | 4,455.00 | 4,280.00 | 4,335.00 | 4,335.00 | 118,606 |
| 2025-07-03 | 4,440.00 | 4,500.00 | 4,440.00 | 4,440.00 | 4,440.00 | 126,607 |
| 2025-07-02 | 4,575.00 | 4,575.00 | 4,435.00 | 4,440.00 | 4,440.00 | 93,154 |
| 2025-07-01 | 4,370.00 | 4,780.00 | 4,370.00 | 4,520.00 | 4,520.00 | 388,981 |
| 2025-06-30 | 4,395.00 | 4,500.00 | 4,355.00 | 4,370.00 | 4,370.00 | 89,276 |
| 2025-06-27 | 4,445.00 | 4,775.00 | 4,365.00 | 4,390.00 | 4,390.00 | 424,208 |
| 2025-06-26 | 4,500.00 | 4,610.00 | 4,425.00 | 4,445.00 | 4,445.00 | 209,835 |
| 2025-06-25 | 4,680.00 | 4,710.00 | 4,525.00 | 4,600.00 | 4,600.00 | 165,762 |
| 2025-06-24 | 4,700.00 | 4,730.00 | 4,635.00 | 4,670.00 | 4,670.00 | 169,880 |
| 2025-06-23 | 4,735.00 | 4,740.00 | 4,605.00 | 4,700.00 | 4,700.00 | 317,826 |
| 2025-06-20 | 4,750.00 | 4,850.00 | 4,700.00 | 4,735.00 | 4,735.00 | 387,321 |
| 2025-06-19 | 4,830.00 | 4,980.00 | 4,655.00 | 4,775.00 | 4,775.00 | 1,212,436 |
| 2025-06-18 | 4,410.00 | 5,260.00 | 4,330.00 | 4,800.00 | 4,800.00 | 10,411,870 |
| 2025-06-17 | 4,395.00 | 4,425.00 | 4,275.00 | 4,410.00 | 4,410.00 | 103,756 |
| 2025-06-16 | 4,185.00 | 4,585.00 | 4,185.00 | 4,355.00 | 4,355.00 | 416,096 |
| 2025-06-13 | 4,350.00 | 4,435.00 | 4,175.00 | 4,235.00 | 4,235.00 | 82,952 |
| 2025-06-12 | 4,385.00 | 4,435.00 | 4,350.00 | 4,365.00 | 4,365.00 | 66,586 |
| 2025-06-11 | 4,370.00 | 4,470.00 | 4,335.00 | 4,385.00 | 4,385.00 | 106,888 |
| 2025-06-10 | 4,325.00 | 4,410.00 | 4,255.00 | 4,400.00 | 4,400.00 | 106,091 |
| 2025-06-09 | 4,195.00 | 4,400.00 | 4,185.00 | 4,345.00 | 4,345.00 | 151,981 |
| 2025-06-05 | 4,200.00 | 4,200.00 | 4,130.00 | 4,145.00 | 4,145.00 | 54,362 |
| 2025-06-04 | 4,070.00 | 4,180.00 | 4,050.00 | 4,140.00 | 4,140.00 | 68,664 |
| 2025-06-02 | 4,015.00 | 4,105.00 | 3,965.00 | 4,070.00 | 4,070.00 | 33,950 |
| 2025-05-30 | 4,035.00 | 4,040.00 | 3,955.00 | 4,015.00 | 4,015.00 | 28,987 |
| 2025-05-29 | 3,990.00 | 4,040.00 | 3,965.00 | 4,035.00 | 4,035.00 | 44,760 |
| 2025-05-28 | 3,950.00 | 3,985.00 | 3,910.00 | 3,980.00 | 3,980.00 | 47,119 |
| 2025-05-27 | 3,920.00 | 4,005.00 | 3,875.00 | 3,905.00 | 3,905.00 | 64,179 |
| 2025-05-26 | 3,930.00 | 3,960.00 | 3,855.00 | 3,925.00 | 3,925.00 | 100,517 |
| 2025-05-23 | 3,970.00 | 3,990.00 | 3,880.00 | 3,960.00 | 3,960.00 | 71,506 |
| 2025-05-22 | 4,035.00 | 4,145.00 | 3,925.00 | 3,970.00 | 3,970.00 | 192,249 |
| 2025-05-21 | 3,970.00 | 4,180.00 | 3,970.00 | 4,065.00 | 4,065.00 | 88,619 |
| 2025-05-20 | 3,985.00 | 4,160.00 | 3,950.00 | 4,005.00 | 4,005.00 | 137,128 |
| 2025-05-19 | 4,140.00 | 4,185.00 | 3,995.00 | 4,010.00 | 4,010.00 | 122,724 |
| 2025-05-16 | 4,300.00 | 4,320.00 | 4,150.00 | 4,190.00 | 4,190.00 | 107,360 |
| 2025-05-15 | 4,365.00 | 4,510.00 | 4,320.00 | 4,320.00 | 4,320.00 | 95,433 |
| 2025-05-14 | 4,400.00 | 4,430.00 | 4,330.00 | 4,365.00 | 4,365.00 | 75,503 |
| 2025-05-13 | 4,350.00 | 4,465.00 | 4,345.00 | 4,435.00 | 4,435.00 | 130,925 |
| 2025-05-12 | 4,475.00 | 4,475.00 | 4,345.00 | 4,350.00 | 4,350.00 | 112,999 |
| 2025-05-09 | 4,270.00 | 4,410.00 | 4,230.00 | 4,350.00 | 4,350.00 | 132,164 |
| 2025-05-08 | 4,280.00 | 4,440.00 | 4,250.00 | 4,310.00 | 4,310.00 | 159,123 |
| 2025-05-07 | 4,190.00 | 4,320.00 | 4,125.00 | 4,320.00 | 4,320.00 | 99,832 |
| 2025-05-02 | 4,230.00 | 4,260.00 | 4,130.00 | 4,195.00 | 4,195.00 | 142,467 |
| 2025-04-30 | 4,350.00 | 4,430.00 | 4,250.00 | 4,270.00 | 4,270.00 | 98,562 |
| 2025-04-29 | 4,360.00 | 4,510.00 | 4,300.00 | 4,365.00 | 4,365.00 | 105,769 |
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.