INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 15,307.96 | 15,326.65 | 14,784.61 | 15,046.29 | 8,359.05 | 79,600 |
| 2025-10-27 | 15,158.44 | 15,401.42 | 14,765.92 | 15,008.91 | 8,338.28 | 92,666 |
| 2025-10-24 | 14,719.20 | 15,326.65 | 14,513.59 | 14,952.83 | 8,307.13 | 58,968 |
| 2025-10-23 | 14,952.83 | 15,018.25 | 14,522.94 | 14,532.29 | 8,073.49 | 95,211 |
| 2025-10-22 | 16,139.71 | 16,167.75 | 14,859.38 | 14,896.76 | 8,275.98 | 153,281 |
| 2025-10-21 | 16,635.03 | 16,635.03 | 15,906.08 | 16,177.10 | 8,987.28 | 102,994 |
| 2025-10-20 | 14,952.83 | 16,448.12 | 14,896.76 | 16,261.21 | 9,034.00 | 171,608 |
| 2025-10-17 | 15,429.46 | 15,429.46 | 14,018.28 | 14,765.92 | 8,203.29 | 88,504 |
| 2025-10-16 | 15,747.20 | 15,793.93 | 15,233.20 | 15,233.20 | 8,462.89 | 69,039 |
| 2025-10-15 | 15,420.11 | 15,980.84 | 15,420.11 | 15,906.08 | 8,836.71 | 45,374 |
| 2025-10-14 | 15,812.62 | 15,934.11 | 15,336.00 | 15,336.00 | 8,520.00 | 51,116 |
| 2025-10-13 | 15,578.98 | 16,261.21 | 15,307.96 | 15,737.86 | 8,743.25 | 106,251 |
| 2025-10-10 | 14,831.34 | 15,831.31 | 14,681.81 | 15,653.75 | 8,696.53 | 119,887 |
| 2025-10-02 | 14,943.49 | 15,064.98 | 14,607.05 | 14,616.39 | 8,120.22 | 52,533 |
| 2025-10-01 | 15,111.71 | 15,279.93 | 14,859.38 | 14,878.07 | 8,265.59 | 31,676 |
| 2025-09-30 | 14,859.38 | 15,121.05 | 14,625.74 | 15,111.71 | 8,395.39 | 41,799 |
| 2025-09-29 | 15,242.54 | 15,457.49 | 14,494.90 | 14,943.49 | 8,301.94 | 60,378 |
| 2025-09-26 | 15,326.65 | 15,326.65 | 14,803.31 | 15,064.98 | 8,369.43 | 50,692 |
| 2025-09-25 | 15,139.74 | 15,149.09 | 14,803.31 | 14,990.22 | 8,327.90 | 65,178 |
| 2025-09-24 | 14,067.01 | 14,607.40 | 13,940.36 | 14,446.97 | 8,026.10 | 141,125 |
| 2025-09-23 | 14,269.66 | 14,708.72 | 13,779.93 | 13,974.13 | 7,763.41 | 101,301 |
| 2025-09-22 | 14,354.09 | 14,387.87 | 13,594.17 | 13,982.58 | 7,768.10 | 96,148 |
| 2025-09-19 | 14,480.75 | 15,924.60 | 14,185.22 | 14,354.09 | 7,974.50 | 339,813 |
| 2025-09-18 | 13,965.69 | 14,573.63 | 13,940.36 | 14,354.09 | 7,974.50 | 116,164 |
| 2025-09-17 | 14,016.35 | 14,016.35 | 13,509.74 | 13,872.81 | 7,707.12 | 54,819 |
| 2025-09-16 | 13,822.15 | 14,058.57 | 13,611.06 | 14,033.24 | 7,796.24 | 69,978 |
| 2025-09-15 | 13,383.08 | 13,754.60 | 13,256.43 | 13,737.71 | 7,632.06 | 64,960 |
| 2025-09-12 | 13,163.55 | 13,281.76 | 12,977.79 | 13,256.43 | 7,364.68 | 30,237 |
| 2025-09-11 | 12,994.68 | 13,366.19 | 12,893.35 | 13,003.12 | 7,223.96 | 62,639 |
| 2025-09-10 | 12,817.36 | 12,960.90 | 12,673.82 | 12,758.26 | 7,087.92 | 25,213 |
| 2025-09-09 | 12,994.68 | 13,028.45 | 12,724.48 | 12,927.13 | 7,181.74 | 46,251 |
| 2025-09-08 | 12,758.26 | 13,231.10 | 12,606.27 | 12,901.80 | 7,167.67 | 57,484 |
| 2025-09-05 | 12,564.05 | 12,775.14 | 12,141.88 | 12,732.93 | 7,073.85 | 40,828 |
| 2025-09-04 | 12,547.17 | 12,758.26 | 12,412.07 | 12,513.39 | 6,951.88 | 31,065 |
| 2025-09-03 | 12,217.87 | 12,665.38 | 12,209.42 | 12,462.73 | 6,923.74 | 33,672 |
| 2025-09-02 | 11,821.02 | 12,099.66 | 11,787.24 | 11,989.89 | 6,661.05 | 32,761 |
| 2025-09-01 | 12,412.07 | 12,504.95 | 11,652.15 | 11,812.58 | 6,562.54 | 86,476 |
| 2025-08-29 | 12,479.62 | 13,408.41 | 12,285.42 | 12,547.17 | 6,970.65 | 68,367 |
| 2025-08-28 | 12,665.38 | 12,876.47 | 12,319.19 | 12,530.28 | 6,961.27 | 64,222 |
| 2025-08-27 | 11,652.15 | 12,648.49 | 11,407.28 | 12,555.61 | 6,975.34 | 175,971 |
| 2025-08-26 | 10,976.66 | 11,719.70 | 10,892.22 | 11,609.93 | 6,449.96 | 141,575 |
| 2025-08-25 | 10,115.41 | 10,714.91 | 10,056.31 | 10,664.25 | 5,924.58 | 110,666 |
| 2025-08-22 | 9,963.43 | 10,064.75 | 9,887.44 | 10,039.42 | 5,577.46 | 46,173 |
| 2025-08-21 | 10,115.41 | 10,174.52 | 9,836.78 | 9,870.55 | 5,483.64 | 70,281 |
| 2025-08-20 | 10,014.09 | 10,073.20 | 9,693.24 | 10,030.98 | 5,572.77 | 88,971 |
| 2025-08-19 | 11,187.75 | 11,314.40 | 9,929.66 | 10,030.98 | 5,572.77 | 554,374 |
| 2025-08-18 | 13,661.72 | 13,661.72 | 13,349.31 | 13,357.75 | 7,420.97 | 24,641 |
| 2025-08-14 | 13,560.40 | 13,627.95 | 13,484.41 | 13,560.40 | 7,533.55 | 16,408 |
| 2025-08-13 | 13,585.73 | 13,737.71 | 13,433.74 | 13,518.18 | 7,510.10 | 23,017 |
| 2025-08-12 | 13,687.05 | 13,754.60 | 13,509.74 | 13,518.18 | 7,510.10 | 26,858 |
| 2025-08-11 | 14,278.10 | 14,294.99 | 13,695.49 | 13,695.49 | 7,608.61 | 94,784 |
| 2025-08-08 | 13,425.30 | 13,425.30 | 13,247.98 | 13,281.76 | 7,378.76 | 41,280 |
| 2025-08-07 | 13,450.63 | 13,594.17 | 13,264.87 | 13,374.64 | 7,430.35 | 52,308 |
| 2025-08-06 | 13,526.62 | 13,594.17 | 13,171.99 | 13,509.74 | 7,505.41 | 31,766 |
| 2025-08-05 | 13,636.39 | 13,839.04 | 13,214.21 | 13,535.07 | 7,519.48 | 143,756 |
| 2025-08-04 | 13,720.83 | 13,796.82 | 13,501.29 | 13,636.39 | 7,575.77 | 71,705 |
| 2025-08-01 | 14,776.27 | 14,776.27 | 13,737.71 | 13,788.37 | 7,660.21 | 74,020 |
| 2025-07-31 | 13,805.26 | 14,176.78 | 13,771.49 | 14,050.13 | 7,805.63 | 26,844 |
| 2025-07-30 | 13,931.92 | 14,193.67 | 13,830.59 | 13,847.48 | 7,693.04 | 88,303 |
| 2025-07-29 | 14,370.98 | 14,413.20 | 13,763.04 | 13,948.80 | 7,749.33 | 174,174 |
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.