INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14,522.97 | 14,590.51 | 14,294.99 | 14,404.76 | 8,002.64 | 22,169 |
| 2025-07-25 | 14,725.61 | 14,725.61 | 14,438.53 | 14,522.97 | 8,068.31 | 22,644 |
| 2025-07-24 | 14,548.30 | 14,877.60 | 14,548.30 | 14,582.07 | 8,101.15 | 16,323 |
| 2025-07-23 | 14,683.39 | 14,776.27 | 14,455.42 | 14,666.51 | 8,148.06 | 16,914 |
| 2025-07-22 | 14,894.48 | 14,945.15 | 14,387.87 | 14,548.30 | 8,082.39 | 33,503 |
| 2025-07-21 | 14,843.82 | 14,928.26 | 14,725.61 | 14,894.48 | 8,274.71 | 40,472 |
| 2025-07-18 | 14,810.05 | 15,139.35 | 14,691.84 | 14,843.82 | 8,246.57 | 85,826 |
| 2025-07-17 | 14,750.94 | 14,928.26 | 14,404.76 | 14,801.60 | 8,223.11 | 63,088 |
| 2025-07-16 | 14,506.08 | 14,691.84 | 14,261.21 | 14,531.41 | 8,073.01 | 66,627 |
| 2025-07-15 | 14,742.50 | 14,784.72 | 14,354.09 | 14,362.54 | 7,979.19 | 53,250 |
| 2025-07-14 | 14,776.27 | 14,962.03 | 14,379.43 | 14,742.50 | 8,190.28 | 63,506 |
| 2025-07-11 | 15,130.90 | 15,223.78 | 14,531.41 | 14,886.04 | 8,270.02 | 123,832 |
| 2025-07-10 | 14,328.76 | 15,198.45 | 14,244.33 | 15,071.80 | 8,373.22 | 164,862 |
| 2025-07-09 | 13,796.82 | 14,210.55 | 13,687.05 | 14,210.55 | 7,894.75 | 92,929 |
| 2025-07-08 | 13,687.05 | 13,830.59 | 13,644.83 | 13,754.60 | 7,641.44 | 25,121 |
| 2025-07-07 | 13,796.82 | 13,805.26 | 13,653.28 | 13,687.05 | 7,603.92 | 26,573 |
| 2025-07-04 | 13,889.70 | 13,982.58 | 13,678.61 | 13,687.05 | 7,603.92 | 54,911 |
| 2025-07-03 | 13,915.03 | 13,931.92 | 13,847.48 | 13,864.37 | 7,702.43 | 37,181 |
| 2025-07-02 | 14,159.89 | 14,185.22 | 13,881.25 | 13,915.03 | 7,730.57 | 54,116 |
| 2025-07-01 | 14,100.79 | 14,227.44 | 14,067.01 | 14,159.89 | 7,866.61 | 20,152 |
| 2025-06-30 | 14,286.55 | 14,286.55 | 14,016.35 | 14,092.34 | 7,829.08 | 30,135 |
| 2025-06-27 | 14,185.22 | 14,379.43 | 14,092.34 | 14,286.55 | 7,936.97 | 33,670 |
| 2025-06-26 | 14,514.52 | 14,514.52 | 13,931.92 | 14,303.43 | 7,946.35 | 45,286 |
| 2025-06-25 | 14,396.31 | 14,506.08 | 14,328.76 | 14,438.53 | 8,021.41 | 44,294 |
| 2025-06-24 | 14,345.65 | 14,480.75 | 14,244.33 | 14,396.31 | 7,997.95 | 47,648 |
| 2025-06-23 | 14,303.43 | 14,303.43 | 13,915.03 | 14,109.23 | 7,838.46 | 102,701 |
| 2025-06-20 | 14,539.85 | 14,708.72 | 14,100.79 | 14,269.66 | 7,927.59 | 163,730 |
| 2025-06-19 | 14,742.50 | 14,742.50 | 14,421.64 | 14,674.95 | 8,152.75 | 68,053 |
| 2025-06-18 | 15,029.58 | 15,038.02 | 14,624.29 | 14,742.50 | 8,190.28 | 101,077 |
| 2025-06-17 | 14,978.92 | 15,139.35 | 14,877.60 | 15,012.69 | 8,340.39 | 99,627 |
| 2025-06-16 | 14,995.81 | 15,147.79 | 14,860.71 | 14,978.92 | 8,321.62 | 71,844 |
| 2025-06-13 | 15,122.46 | 15,274.45 | 14,835.38 | 15,021.14 | 8,345.08 | 72,965 |
| 2025-06-12 | 15,190.01 | 15,282.89 | 15,122.46 | 15,164.68 | 8,424.82 | 42,813 |
| 2025-06-11 | 15,198.45 | 15,240.67 | 15,029.58 | 15,240.67 | 8,467.04 | 69,281 |
| 2025-06-10 | 15,029.58 | 15,274.45 | 14,970.48 | 15,164.68 | 8,424.82 | 48,451 |
| 2025-06-09 | 15,215.34 | 15,240.67 | 14,962.03 | 14,978.92 | 8,321.62 | 85,754 |
| 2025-06-05 | 15,316.66 | 15,350.44 | 15,198.45 | 15,198.45 | 8,443.58 | 80,158 |
| 2025-06-04 | 15,114.02 | 15,375.77 | 14,945.15 | 15,316.66 | 8,509.26 | 68,678 |
| 2025-06-02 | 15,071.80 | 15,088.69 | 14,869.15 | 15,029.58 | 8,349.77 | 36,584 |
| 2025-05-30 | 15,443.32 | 15,443.32 | 14,911.37 | 14,911.37 | 8,284.09 | 108,758 |
| 2025-05-29 | 15,029.58 | 15,426.43 | 14,759.39 | 15,139.35 | 8,410.75 | 93,957 |
| 2025-05-28 | 15,384.21 | 15,443.32 | 14,734.06 | 14,894.48 | 8,274.71 | 243,278 |
| 2025-05-27 | 18,238.14 | 18,238.14 | 15,063.36 | 15,198.45 | 8,443.58 | 918,977 |
| 2025-05-26 | 18,069.27 | 18,364.80 | 17,815.96 | 18,027.05 | 10,015.03 | 52,807 |
| 2025-05-23 | 18,280.36 | 18,618.10 | 18,111.49 | 18,195.93 | 10,108.85 | 56,844 |
| 2025-05-22 | 18,322.58 | 18,533.67 | 18,027.05 | 18,195.93 | 10,108.85 | 45,362 |
| 2025-05-21 | 19,209.16 | 19,378.03 | 18,153.71 | 18,322.58 | 10,179.21 | 121,585 |
| 2025-05-20 | 18,449.23 | 18,491.45 | 18,111.49 | 18,280.36 | 10,155.76 | 62,080 |
| 2025-05-19 | 18,533.67 | 18,575.89 | 17,647.09 | 17,942.62 | 9,968.12 | 70,861 |
| 2025-05-16 | 19,420.25 | 19,631.33 | 18,407.02 | 19,082.50 | 10,601.39 | 148,055 |
| 2025-05-15 | 18,575.89 | 18,998.07 | 17,942.62 | 18,998.07 | 10,554.48 | 211,357 |
| 2025-05-14 | 17,984.84 | 18,660.32 | 17,984.84 | 18,364.80 | 10,202.67 | 155,314 |
| 2025-05-13 | 18,153.71 | 18,153.71 | 17,773.75 | 17,773.75 | 9,874.30 | 41,144 |
| 2025-05-12 | 18,449.23 | 18,449.23 | 17,942.62 | 18,238.14 | 10,132.30 | 55,994 |
| 2025-05-09 | 17,900.40 | 18,195.93 | 17,731.53 | 17,984.84 | 9,991.58 | 81,221 |
| 2025-05-08 | 17,731.53 | 17,984.84 | 17,436.00 | 17,731.53 | 9,850.85 | 68,343 |
| 2025-05-07 | 17,900.40 | 17,900.40 | 17,309.35 | 17,731.53 | 9,850.85 | 85,214 |
| 2025-05-02 | 17,689.31 | 17,689.31 | 17,182.70 | 17,604.87 | 9,780.49 | 51,609 |
| 2025-04-30 | 17,267.13 | 17,815.96 | 17,182.70 | 17,309.35 | 9,616.31 | 102,915 |
| 2025-04-29 | 16,887.17 | 17,351.57 | 16,794.29 | 17,267.13 | 9,592.85 | 65,621 |
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.