Inswave Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,355.00 | 3,435.00 | 3,320.00 | 3,340.00 | 3,340.00 | 30,260 |
| 2024-10-29 | 3,320.00 | 3,400.00 | 3,270.00 | 3,370.00 | 3,370.00 | 26,542 |
| 2024-10-28 | 3,150.00 | 3,385.00 | 3,150.00 | 3,320.00 | 3,320.00 | 69,482 |
| 2024-10-25 | 3,215.00 | 3,270.00 | 3,145.00 | 3,150.00 | 3,150.00 | 36,433 |
| 2024-10-24 | 3,270.00 | 3,355.00 | 3,210.00 | 3,245.00 | 3,245.00 | 51,276 |
| 2024-10-23 | 3,285.00 | 3,355.00 | 3,180.00 | 3,340.00 | 3,340.00 | 39,128 |
| 2024-10-22 | 3,465.00 | 3,530.00 | 3,225.00 | 3,290.00 | 3,290.00 | 77,885 |
| 2024-10-21 | 3,490.00 | 3,505.00 | 3,430.00 | 3,465.00 | 3,465.00 | 30,577 |
| 2024-10-18 | 3,560.00 | 3,630.00 | 3,430.00 | 3,460.00 | 3,460.00 | 53,831 |
| 2024-10-17 | 3,600.00 | 3,600.00 | 3,530.00 | 3,560.00 | 3,560.00 | 50,410 |
| 2024-10-16 | 3,630.00 | 3,675.00 | 3,550.00 | 3,600.00 | 3,600.00 | 67,766 |
| 2024-10-15 | 3,695.00 | 3,750.00 | 3,625.00 | 3,625.00 | 3,625.00 | 85,379 |
| 2024-10-14 | 3,740.00 | 3,800.00 | 3,660.00 | 3,695.00 | 3,695.00 | 41,990 |
| 2024-10-11 | 3,745.00 | 3,825.00 | 3,715.00 | 3,795.00 | 3,795.00 | 54,481 |
| 2024-10-10 | 3,795.00 | 3,850.00 | 3,730.00 | 3,780.00 | 3,780.00 | 44,730 |
| 2024-10-08 | 3,810.00 | 3,840.00 | 3,725.00 | 3,795.00 | 3,795.00 | 35,020 |
| 2024-10-07 | 3,690.00 | 3,815.00 | 3,685.00 | 3,795.00 | 3,795.00 | 25,633 |
| 2024-10-04 | 3,680.00 | 3,775.00 | 3,620.00 | 3,690.00 | 3,690.00 | 61,186 |
| 2024-10-02 | 3,790.00 | 3,830.00 | 3,670.00 | 3,710.00 | 3,710.00 | 63,640 |
| 2024-09-30 | 3,920.00 | 3,945.00 | 3,815.00 | 3,820.00 | 3,820.00 | 50,388 |
| 2024-09-27 | 3,845.00 | 3,980.00 | 3,815.00 | 3,910.00 | 3,910.00 | 86,411 |
| 2024-09-26 | 3,795.00 | 3,885.00 | 3,780.00 | 3,850.00 | 3,850.00 | 61,782 |
| 2024-09-25 | 3,750.00 | 3,855.00 | 3,710.00 | 3,755.00 | 3,755.00 | 41,324 |
| 2024-09-24 | 3,750.00 | 3,805.00 | 3,710.00 | 3,735.00 | 3,735.00 | 32,792 |
| 2024-09-23 | 3,710.00 | 3,800.00 | 3,665.00 | 3,705.00 | 3,705.00 | 51,384 |
| 2024-09-20 | 3,645.00 | 3,735.00 | 3,635.00 | 3,710.00 | 3,710.00 | 41,802 |
| 2024-09-19 | 3,670.00 | 3,700.00 | 3,625.00 | 3,645.00 | 3,645.00 | 55,798 |
| 2024-09-13 | 3,860.00 | 3,860.00 | 3,600.00 | 3,715.00 | 3,715.00 | 41,722 |
| 2024-09-12 | 3,655.00 | 3,810.00 | 3,655.00 | 3,795.00 | 3,795.00 | 64,701 |
| 2024-09-11 | 3,620.00 | 3,780.00 | 3,620.00 | 3,640.00 | 3,640.00 | 48,888 |
| 2024-09-10 | 3,655.00 | 3,685.00 | 3,590.00 | 3,645.00 | 3,645.00 | 25,611 |
| 2024-09-09 | 3,545.00 | 3,750.00 | 3,525.00 | 3,660.00 | 3,660.00 | 58,882 |
| 2024-09-06 | 3,600.00 | 4,070.00 | 3,600.00 | 3,630.00 | 3,630.00 | 215,491 |
| 2024-09-05 | 3,615.00 | 3,740.00 | 3,545.00 | 3,680.00 | 3,680.00 | 85,843 |
| 2024-09-04 | 3,685.00 | 3,685.00 | 3,595.00 | 3,640.00 | 3,640.00 | 120,165 |
| 2024-09-03 | 3,765.00 | 3,825.00 | 3,705.00 | 3,750.00 | 3,750.00 | 113,893 |
| 2024-09-02 | 3,825.00 | 3,950.00 | 3,775.00 | 3,790.00 | 3,790.00 | 48,044 |
| 2024-08-30 | 3,965.00 | 3,975.00 | 3,790.00 | 3,830.00 | 3,830.00 | 47,711 |
| 2024-08-29 | 3,940.00 | 3,950.00 | 3,825.00 | 3,825.00 | 3,825.00 | 62,012 |
| 2024-08-28 | 4,055.00 | 4,095.00 | 3,890.00 | 3,955.00 | 3,955.00 | 65,597 |
| 2024-08-27 | 3,900.00 | 4,050.00 | 3,900.00 | 3,995.00 | 3,995.00 | 46,138 |
| 2024-08-26 | 4,030.00 | 4,110.00 | 3,930.00 | 3,940.00 | 3,940.00 | 56,183 |
| 2024-08-23 | 4,075.00 | 4,130.00 | 3,950.00 | 3,995.00 | 3,995.00 | 100,460 |
| 2024-08-22 | 4,275.00 | 4,310.00 | 4,130.00 | 4,130.00 | 4,130.00 | 90,700 |
| 2024-08-21 | 4,385.00 | 4,400.00 | 4,230.00 | 4,275.00 | 4,275.00 | 67,715 |
| 2024-08-20 | 4,230.00 | 4,420.00 | 4,195.00 | 4,385.00 | 4,385.00 | 105,514 |
| 2024-08-19 | 4,290.00 | 4,395.00 | 4,215.00 | 4,230.00 | 4,230.00 | 119,394 |
| 2024-08-16 | 4,425.00 | 4,510.00 | 4,305.00 | 4,305.00 | 4,305.00 | 134,563 |
| 2024-08-14 | 4,475.00 | 4,620.00 | 4,430.00 | 4,455.00 | 4,455.00 | 170,560 |
| 2024-08-13 | 4,480.00 | 4,700.00 | 4,425.00 | 4,470.00 | 4,470.00 | 372,146 |
| 2024-08-12 | 5,090.00 | 5,520.00 | 4,460.00 | 4,470.00 | 4,470.00 | 1,433,270 |
| 2024-08-09 | 4,160.00 | 4,940.00 | 4,160.00 | 4,935.00 | 4,935.00 | 990,008 |
| 2024-08-08 | 3,895.00 | 4,700.00 | 3,895.00 | 4,160.00 | 4,160.00 | 1,072,407 |
| 2024-08-07 | 3,920.00 | 4,130.00 | 3,920.00 | 4,040.00 | 4,040.00 | 61,978 |
| 2024-08-06 | 3,705.00 | 4,080.00 | 3,705.00 | 3,995.00 | 3,995.00 | 104,575 |
| 2024-08-05 | 4,390.00 | 4,490.00 | 3,525.00 | 3,735.00 | 3,735.00 | 259,436 |
| 2024-08-02 | 4,470.00 | 4,650.00 | 4,370.00 | 4,530.00 | 4,530.00 | 177,455 |
| 2024-08-01 | 4,560.00 | 4,750.00 | 4,510.00 | 4,600.00 | 4,600.00 | 110,611 |
| 2024-07-31 | 4,280.00 | 4,990.00 | 4,280.00 | 4,565.00 | 4,565.00 | 784,714 |
| 2024-07-30 | 4,490.00 | 4,540.00 | 4,210.00 | 4,255.00 | 4,255.00 | 179,677 |
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.