INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,440.00 | 6,630.00 | 6,030.00 | 6,050.00 | 6,050.00 | 182,988 |
| 2026-07-21 | 6,280.00 | 6,390.00 | 6,000.00 | 6,110.00 | 6,110.00 | 175,388 |
| 2026-07-20 | 6,580.00 | 6,700.00 | 6,240.00 | 6,280.00 | 6,280.00 | 191,905 |
| 2026-07-16 | 6,660.00 | 6,810.00 | 6,470.00 | 6,710.00 | 6,710.00 | 289,504 |
| 2026-07-15 | 6,500.00 | 6,920.00 | 6,500.00 | 6,720.00 | 6,720.00 | 265,462 |
| 2026-07-14 | 6,410.00 | 6,520.00 | 5,950.00 | 6,460.00 | 6,460.00 | 322,567 |
| 2026-07-13 | 7,030.00 | 7,260.00 | 6,410.00 | 6,410.00 | 6,410.00 | 295,848 |
| 2026-07-10 | 6,790.00 | 7,300.00 | 6,790.00 | 7,020.00 | 7,020.00 | 301,404 |
| 2026-07-09 | 6,700.00 | 7,110.00 | 6,450.00 | 6,790.00 | 6,790.00 | 484,595 |
| 2026-07-08 | 6,900.00 | 7,000.00 | 6,440.00 | 6,600.00 | 6,600.00 | 345,584 |
| 2026-07-07 | 7,830.00 | 7,910.00 | 6,900.00 | 7,010.00 | 7,010.00 | 630,701 |
| 2026-07-06 | 8,000.00 | 8,840.00 | 7,760.00 | 7,830.00 | 7,830.00 | 425,513 |
| 2026-07-03 | 7,800.00 | 7,890.00 | 7,350.00 | 7,820.00 | 7,820.00 | 264,332 |
| 2026-07-02 | 8,300.00 | 8,300.00 | 7,740.00 | 7,740.00 | 7,740.00 | 266,736 |
| 2026-07-01 | 8,400.00 | 8,640.00 | 8,050.00 | 8,430.00 | 8,430.00 | 216,962 |
| 2026-06-30 | 8,600.00 | 8,700.00 | 7,990.00 | 8,400.00 | 8,400.00 | 210,159 |
| 2026-06-29 | 7,820.00 | 8,450.00 | 7,820.00 | 8,350.00 | 8,350.00 | 188,275 |
| 2026-06-26 | 8,510.00 | 8,590.00 | 7,620.00 | 7,810.00 | 7,810.00 | 470,566 |
| 2026-06-25 | 8,760.00 | 9,220.00 | 8,400.00 | 8,510.00 | 8,510.00 | 444,394 |
| 2026-06-24 | 9,090.00 | 9,230.00 | 8,350.00 | 8,700.00 | 8,700.00 | 448,639 |
| 2026-06-23 | 9,500.00 | 9,970.00 | 8,610.00 | 8,710.00 | 8,710.00 | 1,387,599 |
| 2026-06-22 | 11,070.00 | 11,290.00 | 10,280.00 | 10,420.00 | 10,420.00 | 299,454 |
| 2026-06-19 | 12,000.00 | 12,100.00 | 11,110.00 | 11,110.00 | 11,110.00 | 381,380 |
| 2026-06-18 | 13,100.00 | 13,100.00 | 11,810.00 | 11,910.00 | 11,910.00 | 504,712 |
| 2026-06-17 | 14,819.99 | 15,389.99 | 14,619.99 | 15,189.99 | 12,658.33 | 278,950 |
| 2026-06-16 | 15,019.99 | 15,749.99 | 14,649.99 | 14,799.99 | 12,333.33 | 412,044 |
| 2026-06-15 | 15,799.99 | 16,249.99 | 14,679.99 | 14,999.99 | 12,500.00 | 458,785 |
| 2026-06-12 | 15,429.99 | 16,289.99 | 14,779.99 | 15,799.99 | 13,166.66 | 566,483 |
| 2026-06-11 | 14,699.99 | 15,799.99 | 14,599.99 | 15,049.99 | 12,541.66 | 310,049 |
| 2026-06-10 | 14,989.99 | 15,429.99 | 14,234.99 | 15,219.99 | 12,683.33 | 391,431 |
| 2026-06-09 | 15,479.99 | 15,979.99 | 14,299.99 | 15,289.99 | 12,741.66 | 516,624 |
| 2026-06-08 | 13,989.99 | 16,299.99 | 13,000.00 | 15,059.99 | 12,550.00 | 908,546 |
| 2026-06-05 | 13,989.99 | 14,619.99 | 13,579.99 | 14,169.99 | 11,808.33 | 533,406 |
| 2026-06-04 | 13,569.99 | 14,129.99 | 12,950.00 | 13,599.99 | 11,333.33 | 352,287 |
| 2026-06-02 | 13,110.00 | 13,949.99 | 12,890.00 | 13,569.99 | 11,308.33 | 421,961 |
| 2026-06-01 | 15,379.99 | 15,379.99 | 13,499.99 | 13,899.99 | 11,583.33 | 1,175,488 |
| 2026-05-29 | 15,799.99 | 16,049.99 | 14,569.99 | 15,379.99 | 12,816.66 | 420,466 |
| 2026-05-28 | 16,299.99 | 16,309.99 | 14,859.99 | 15,349.99 | 12,791.66 | 398,494 |
| 2026-05-27 | 16,299.99 | 16,969.99 | 15,199.99 | 16,129.99 | 13,441.66 | 734,188 |
| 2026-05-26 | 16,099.99 | 17,289.99 | 15,699.99 | 16,119.99 | 13,433.33 | 817,082 |
| 2026-05-22 | 15,559.99 | 16,099.99 | 14,799.99 | 15,549.99 | 12,958.33 | 356,383 |
| 2026-05-21 | 15,229.99 | 15,639.99 | 14,649.99 | 15,529.99 | 12,941.66 | 343,523 |
| 2026-05-20 | 15,759.99 | 15,759.99 | 14,299.99 | 14,509.99 | 12,091.66 | 319,386 |
| 2026-05-19 | 16,119.99 | 16,749.99 | 14,799.99 | 15,759.99 | 13,133.33 | 747,900 |
| 2026-05-18 | 14,589.99 | 16,799.99 | 14,099.99 | 16,119.99 | 13,433.33 | 1,281,642 |
| 2026-05-15 | 15,039.99 | 15,649.99 | 14,289.99 | 14,399.99 | 12,000.00 | 388,078 |
| 2026-05-14 | 15,999.99 | 16,029.99 | 14,499.99 | 15,039.99 | 12,533.33 | 524,487 |
| 2026-05-13 | 15,949.99 | 16,409.99 | 15,529.99 | 15,809.99 | 13,175.00 | 248,682 |
| 2026-05-12 | 16,849.99 | 17,399.99 | 15,539.99 | 15,949.99 | 13,291.66 | 505,481 |
| 2026-05-11 | 17,369.99 | 18,349.99 | 16,649.99 | 16,849.99 | 14,041.66 | 777,905 |
| 2026-05-08 | 16,199.99 | 17,469.99 | 15,579.99 | 17,129.99 | 14,274.99 | 670,593 |
| 2026-05-07 | 17,009.99 | 17,039.99 | 16,029.99 | 16,109.99 | 13,424.99 | 455,824 |
| 2026-05-06 | 17,249.99 | 17,409.99 | 16,619.99 | 17,009.99 | 14,174.99 | 470,145 |
| 2026-05-04 | 16,619.99 | 17,799.99 | 16,619.99 | 17,229.99 | 14,358.33 | 889,067 |
| 2026-04-30 | 16,259.99 | 17,089.99 | 16,049.99 | 16,349.99 | 13,624.99 | 835,028 |
| 2026-04-29 | 16,599.99 | 16,609.99 | 16,069.99 | 16,239.99 | 13,533.33 | 368,649 |
| 2026-04-28 | 16,729.99 | 17,249.99 | 16,279.99 | 16,659.99 | 13,883.33 | 521,332 |
| 2026-04-27 | 16,899.99 | 17,469.99 | 15,999.99 | 16,649.99 | 13,874.99 | 874,560 |
| 2026-04-24 | 15,459.99 | 17,959.99 | 15,399.99 | 16,739.99 | 13,949.99 | 968,608 |
| 2026-04-23 | 16,074.29 | 16,803.24 | 14,476.21 | 14,980.86 | 12,484.05 | 1,155,073 |
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.