INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 20,980.68 | 21,261.05 | 18,877.94 | 19,345.22 | 16,121.02 | 1,897,534 |
| 2026-01-22 | 21,728.33 | 22,289.06 | 20,139.59 | 20,373.23 | 16,977.69 | 2,328,443 |
| 2026-01-21 | 20,887.23 | 22,102.15 | 20,560.14 | 21,681.60 | 18,068.00 | 2,790,375 |
| 2026-01-20 | 20,092.86 | 23,036.70 | 20,046.13 | 22,616.15 | 18,846.79 | 7,982,641 |
| 2026-01-19 | 20,887.23 | 21,447.96 | 19,298.49 | 19,719.04 | 16,432.53 | 3,266,440 |
| 2026-01-16 | 21,494.69 | 21,775.05 | 19,719.04 | 20,186.32 | 16,821.93 | 2,978,273 |
| 2026-01-15 | 22,522.69 | 23,737.61 | 20,887.23 | 21,494.69 | 17,912.24 | 4,349,535 |
| 2026-01-14 | 21,588.14 | 24,952.53 | 20,513.41 | 21,728.33 | 18,106.94 | 8,058,358 |
| 2026-01-13 | 22,195.60 | 22,803.06 | 21,167.60 | 22,055.42 | 18,379.52 | 3,449,208 |
| 2026-01-12 | 18,036.85 | 23,410.52 | 18,036.85 | 22,102.15 | 18,418.46 | 10,633,223 |
| 2026-01-09 | 18,971.40 | 18,971.40 | 17,345.28 | 18,018.16 | 15,015.13 | 4,118,479 |
| 2026-01-08 | 16,261.20 | 19,251.76 | 16,083.63 | 18,971.40 | 15,809.50 | 8,235,710 |
| 2026-01-07 | 15,289.27 | 16,962.11 | 15,149.08 | 16,251.85 | 13,543.21 | 4,451,934 |
| 2026-01-06 | 14,550.97 | 16,775.20 | 14,223.88 | 15,307.96 | 12,756.63 | 7,612,618 |
| 2026-01-05 | 12,728.59 | 14,943.48 | 12,205.24 | 14,550.97 | 12,125.81 | 7,075,311 |
| 2026-01-02 | 11,289.38 | 12,887.47 | 11,046.40 | 12,691.21 | 10,576.01 | 6,616,663 |
| 2025-12-30 | 10,195.96 | 11,784.70 | 10,046.43 | 11,308.08 | 9,423.40 | 3,914,022 |
| 2025-12-29 | 9,364.21 | 10,429.60 | 9,364.21 | 10,186.61 | 8,488.84 | 1,817,317 |
| 2025-12-26 | 10,298.76 | 10,382.87 | 9,635.23 | 9,653.92 | 8,044.93 | 1,779,683 |
| 2025-12-24 | 10,121.19 | 10,747.34 | 9,560.46 | 10,195.96 | 8,496.63 | 5,412,874 |
| 2025-12-23 | 15,307.96 | 16,831.28 | 9,812.79 | 10,009.05 | 8,340.87 | 25,453,772 |
| 2025-12-22 | 11,681.90 | 14,859.37 | 11,214.62 | 14,018.27 | 11,681.90 | 6,292,138 |
| 2025-12-19 | 13,345.40 | 13,345.40 | 11,635.17 | 12,018.33 | 10,015.28 | 1,990,956 |
| 2025-12-18 | 11,195.93 | 13,504.27 | 10,915.56 | 12,700.56 | 10,583.80 | 4,536,698 |
| 2025-12-17 | 11,102.47 | 12,074.41 | 10,569.78 | 11,009.02 | 9,174.18 | 2,347,846 |
| 2025-12-16 | 10,784.73 | 11,308.08 | 10,382.87 | 10,691.27 | 8,909.39 | 716,670 |
| 2025-12-15 | 10,784.73 | 11,326.77 | 10,466.98 | 11,158.55 | 9,298.79 | 1,108,034 |
| 2025-12-12 | 9,373.55 | 10,513.71 | 9,317.48 | 10,242.69 | 8,535.57 | 841,809 |
| 2025-12-11 | 8,710.02 | 9,224.02 | 8,625.91 | 9,083.84 | 7,569.87 | 491,778 |
| 2025-12-10 | 8,476.38 | 8,934.31 | 8,224.05 | 8,710.02 | 7,258.35 | 202,215 |
| 2025-12-09 | 8,308.16 | 8,504.42 | 8,130.60 | 8,448.35 | 7,040.29 | 603,944 |
| 2025-12-08 | 9,392.24 | 9,420.28 | 9,158.61 | 9,195.99 | 7,663.32 | 138,689 |
| 2025-12-05 | 9,709.99 | 9,756.72 | 9,317.48 | 9,336.17 | 7,780.14 | 162,639 |
| 2025-12-04 | 10,121.19 | 10,326.80 | 9,541.77 | 9,635.23 | 8,029.36 | 228,764 |
| 2025-12-03 | 9,990.36 | 10,177.27 | 9,812.79 | 10,018.39 | 8,348.66 | 252,685 |
| 2025-12-02 | 9,672.61 | 9,952.98 | 9,607.19 | 9,700.65 | 8,083.87 | 146,314 |
| 2025-12-01 | 10,149.23 | 10,167.92 | 9,541.77 | 9,597.85 | 7,998.20 | 206,313 |
| 2025-11-28 | 9,485.70 | 10,242.69 | 9,280.10 | 10,139.89 | 8,449.90 | 501,268 |
| 2025-11-27 | 9,448.32 | 9,513.74 | 8,971.70 | 9,448.32 | 7,873.60 | 423,528 |
| 2025-11-26 | 9,037.11 | 9,438.97 | 9,037.11 | 9,326.83 | 7,772.35 | 1,270,950 |
| 2025-11-25 | 11,280.04 | 11,681.90 | 10,990.33 | 11,681.90 | 9,734.91 | 54,063 |
| 2025-11-24 | 11,523.02 | 11,532.37 | 10,812.76 | 11,074.44 | 9,228.70 | 63,851 |
| 2025-11-21 | 12,541.68 | 12,541.68 | 11,364.15 | 11,597.79 | 9,664.82 | 156,811 |
| 2025-11-20 | 14,027.62 | 14,027.62 | 11,868.81 | 12,616.45 | 10,513.71 | 497,679 |
| 2025-11-19 | 17,382.67 | 17,597.62 | 15,840.66 | 17,149.03 | 9,527.24 | 243,906 |
| 2025-11-18 | 17,382.67 | 17,532.20 | 15,980.84 | 16,990.16 | 9,438.98 | 145,629 |
| 2025-11-17 | 16,821.94 | 18,055.55 | 16,364.01 | 17,971.44 | 9,984.13 | 296,095 |
| 2025-11-14 | 16,606.99 | 16,606.99 | 16,083.64 | 16,186.44 | 8,992.47 | 62,368 |
| 2025-11-13 | 16,317.28 | 16,821.94 | 15,429.46 | 16,606.99 | 9,226.11 | 132,214 |
| 2025-11-12 | 16,392.04 | 16,588.30 | 15,887.39 | 16,307.93 | 9,059.96 | 118,732 |
| 2025-11-11 | 14,195.85 | 16,616.34 | 14,111.74 | 15,943.46 | 8,857.48 | 503,579 |
| 2025-11-10 | 13,915.48 | 14,504.25 | 13,663.15 | 14,111.74 | 7,839.85 | 174,408 |
| 2025-11-07 | 12,719.25 | 13,990.25 | 12,485.62 | 13,251.95 | 7,362.19 | 132,607 |
| 2025-11-06 | 14,728.54 | 14,728.54 | 12,523.00 | 12,663.18 | 7,035.10 | 217,074 |
| 2025-11-05 | 14,924.80 | 14,924.80 | 14,270.61 | 14,719.20 | 8,177.33 | 46,198 |
| 2025-11-04 | 15,046.29 | 15,186.47 | 14,513.59 | 14,952.83 | 8,307.13 | 35,332 |
| 2025-11-03 | 15,513.57 | 15,681.78 | 14,915.45 | 14,962.18 | 8,312.32 | 45,124 |
| 2025-10-31 | 14,840.69 | 15,420.11 | 14,354.72 | 15,139.74 | 8,410.97 | 158,199 |
| 2025-10-30 | 14,906.11 | 15,270.58 | 14,719.20 | 14,719.20 | 8,177.33 | 83,920 |
| 2025-10-29 | 14,962.18 | 15,046.29 | 14,719.20 | 14,962.18 | 8,312.32 | 56,499 |
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.