INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 16,074.29 | 16,803.24 | 14,476.21 | 14,980.86 | 12,484.05 | 1,155,073 |
| 2026-04-22 | 15,578.98 | 16,074.29 | 15,279.92 | 15,943.45 | 13,286.21 | 388,618 |
| 2026-04-21 | 15,279.92 | 16,139.71 | 15,279.92 | 15,569.63 | 12,974.69 | 407,867 |
| 2026-04-20 | 15,719.16 | 15,719.16 | 14,868.72 | 15,279.92 | 12,733.27 | 463,614 |
| 2026-04-17 | 15,485.52 | 16,186.43 | 15,251.88 | 15,868.69 | 13,223.91 | 585,776 |
| 2026-04-16 | 15,691.12 | 15,943.45 | 15,410.76 | 15,466.83 | 12,889.02 | 328,778 |
| 2026-04-15 | 15,859.34 | 16,027.56 | 15,541.59 | 15,625.70 | 13,021.42 | 405,096 |
| 2026-04-14 | 15,111.70 | 16,074.29 | 15,111.70 | 15,513.56 | 12,927.96 | 693,821 |
| 2026-04-13 | 14,691.15 | 15,420.10 | 14,401.44 | 14,971.52 | 12,476.26 | 301,685 |
| 2026-04-10 | 15,139.74 | 15,513.56 | 14,728.53 | 14,747.23 | 12,289.35 | 291,551 |
| 2026-04-09 | 15,373.37 | 15,420.10 | 14,579.01 | 14,952.83 | 12,460.69 | 234,736 |
| 2026-04-08 | 14,485.55 | 15,513.56 | 14,205.19 | 15,373.37 | 12,811.15 | 527,831 |
| 2026-04-07 | 13,962.20 | 14,298.64 | 13,784.64 | 14,121.08 | 11,767.56 | 279,992 |
| 2026-04-06 | 13,915.47 | 14,737.88 | 13,747.25 | 13,924.82 | 11,604.02 | 366,194 |
| 2026-04-03 | 14,111.73 | 14,522.93 | 13,831.36 | 13,896.78 | 11,580.65 | 255,782 |
| 2026-04-02 | 15,251.88 | 15,298.61 | 13,457.54 | 13,625.76 | 11,354.80 | 649,139 |
| 2026-04-01 | 13,831.36 | 15,326.65 | 13,822.02 | 14,812.64 | 12,343.87 | 813,269 |
| 2026-03-31 | 13,896.78 | 14,139.77 | 13,195.87 | 13,326.71 | 11,105.59 | 478,607 |
| 2026-03-30 | 13,999.58 | 14,307.99 | 13,765.95 | 14,036.97 | 11,697.47 | 396,447 |
| 2026-03-27 | 14,242.57 | 14,850.03 | 13,551.00 | 14,579.01 | 12,149.17 | 656,260 |
| 2026-03-26 | 14,111.73 | 15,233.19 | 13,560.34 | 14,691.15 | 12,242.63 | 3,447,070 |
| 2026-03-25 | 15,887.38 | 17,167.71 | 15,522.90 | 16,635.02 | 13,862.52 | 976,954 |
| 2026-03-24 | 14,952.83 | 16,233.16 | 14,476.21 | 15,793.92 | 13,161.60 | 690,614 |
| 2026-03-23 | 14,952.83 | 14,971.52 | 14,130.42 | 14,401.44 | 12,001.20 | 469,261 |
| 2026-03-20 | 16,055.60 | 16,279.89 | 15,429.45 | 15,438.79 | 12,865.66 | 605,799 |
| 2026-03-19 | 16,541.56 | 16,616.33 | 15,999.52 | 16,046.25 | 13,371.88 | 444,139 |
| 2026-03-18 | 16,887.35 | 18,177.03 | 16,709.78 | 16,906.04 | 14,088.37 | 1,059,998 |
| 2026-03-17 | 17,298.55 | 17,681.72 | 16,644.37 | 16,709.78 | 13,924.82 | 529,359 |
| 2026-03-16 | 17,335.93 | 17,709.75 | 16,934.08 | 17,102.30 | 14,251.91 | 382,713 |
| 2026-03-13 | 16,606.98 | 17,747.14 | 16,354.65 | 17,335.93 | 14,446.61 | 521,309 |
| 2026-03-12 | 17,186.41 | 17,195.75 | 16,541.56 | 17,027.53 | 14,189.61 | 367,136 |
| 2026-03-11 | 16,560.26 | 17,831.25 | 16,504.18 | 17,102.30 | 14,251.91 | 842,995 |
| 2026-03-10 | 16,448.11 | 16,924.73 | 15,990.18 | 16,364.00 | 13,636.67 | 466,504 |
| 2026-03-09 | 15,840.65 | 16,737.82 | 14,952.83 | 15,784.58 | 13,153.81 | 541,090 |
| 2026-03-06 | 15,008.90 | 16,606.98 | 14,672.46 | 16,410.73 | 13,675.61 | 745,355 |
| 2026-03-05 | 14,251.91 | 15,700.47 | 14,251.91 | 15,018.25 | 12,515.20 | 875,121 |
| 2026-03-04 | 15,326.65 | 15,420.10 | 12,896.81 | 13,093.07 | 10,910.89 | 1,571,683 |
| 2026-03-03 | 17,018.19 | 17,429.39 | 15,821.96 | 15,821.96 | 13,184.97 | 1,129,036 |
| 2026-02-27 | 17,326.59 | 18,205.07 | 16,934.08 | 17,018.19 | 14,181.82 | 777,371 |
| 2026-02-26 | 17,644.34 | 17,756.48 | 16,924.73 | 16,952.77 | 14,127.31 | 917,660 |
| 2026-02-25 | 17,663.03 | 18,195.72 | 17,485.46 | 17,663.03 | 14,719.19 | 590,428 |
| 2026-02-24 | 17,569.57 | 17,990.12 | 17,438.73 | 17,644.34 | 14,703.61 | 595,174 |
| 2026-02-23 | 18,737.76 | 18,737.76 | 17,382.66 | 17,663.03 | 14,719.19 | 1,210,224 |
| 2026-02-20 | 19,905.95 | 20,326.50 | 18,691.03 | 18,737.76 | 15,614.80 | 821,182 |
| 2026-02-19 | 19,391.95 | 19,905.95 | 18,513.47 | 19,438.67 | 16,198.90 | 1,069,862 |
| 2026-02-13 | 18,784.49 | 19,391.95 | 18,317.21 | 18,971.40 | 15,809.50 | 750,864 |
| 2026-02-12 | 19,158.31 | 20,139.59 | 18,653.65 | 18,784.49 | 15,653.74 | 954,571 |
| 2026-02-11 | 18,971.40 | 19,812.50 | 18,550.85 | 18,784.49 | 15,653.74 | 674,243 |
| 2026-02-10 | 19,438.67 | 19,905.95 | 18,616.27 | 18,924.67 | 15,770.56 | 859,864 |
| 2026-02-09 | 20,653.59 | 20,700.32 | 18,971.40 | 19,298.49 | 16,082.08 | 1,560,742 |
| 2026-02-06 | 18,036.85 | 20,560.14 | 17,663.03 | 19,765.77 | 16,471.47 | 2,514,418 |
| 2026-02-05 | 21,494.69 | 22,102.15 | 19,438.67 | 19,532.13 | 16,276.77 | 1,991,738 |
| 2026-02-04 | 22,616.15 | 22,662.88 | 21,354.51 | 22,382.51 | 18,652.09 | 1,499,867 |
| 2026-02-03 | 21,074.14 | 22,803.06 | 20,560.14 | 22,756.33 | 18,963.61 | 2,624,588 |
| 2026-02-02 | 20,840.50 | 22,055.42 | 19,672.31 | 20,279.77 | 16,899.81 | 1,364,465 |
| 2026-01-30 | 21,494.69 | 21,541.42 | 19,812.50 | 21,027.41 | 17,522.84 | 1,830,477 |
| 2026-01-29 | 19,018.13 | 21,634.87 | 18,317.21 | 21,401.23 | 17,834.36 | 3,822,022 |
| 2026-01-28 | 19,719.04 | 19,859.22 | 18,681.69 | 18,877.94 | 15,731.62 | 1,159,440 |
| 2026-01-27 | 18,924.67 | 19,859.22 | 17,990.12 | 19,251.76 | 16,043.14 | 2,115,607 |
| 2026-01-26 | 19,251.76 | 19,532.13 | 17,756.48 | 18,924.67 | 15,770.56 | 1,644,373 |
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.