INNOSPACE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17,056.04 | 17,267.13 | 16,735.19 | 16,794.29 | 9,330.16 | 57,409 |
| 2025-04-25 | 17,140.48 | 17,182.70 | 16,819.62 | 17,056.04 | 9,475.58 | 48,183 |
| 2025-04-24 | 16,971.61 | 17,098.26 | 16,642.31 | 17,013.82 | 9,452.12 | 54,305 |
| 2025-04-23 | 16,726.74 | 16,971.61 | 16,684.52 | 16,929.39 | 9,405.22 | 37,963 |
| 2025-04-22 | 16,802.73 | 16,929.39 | 16,616.98 | 16,633.86 | 9,241.03 | 72,306 |
| 2025-04-21 | 17,098.26 | 17,520.44 | 16,794.29 | 17,056.04 | 9,475.58 | 106,114 |
| 2025-04-18 | 16,870.28 | 17,140.48 | 16,802.73 | 16,878.73 | 9,377.07 | 32,337 |
| 2025-04-17 | 16,844.95 | 17,224.91 | 16,735.19 | 16,844.95 | 9,358.31 | 50,645 |
| 2025-04-16 | 17,013.82 | 17,224.91 | 16,760.52 | 16,828.06 | 9,348.92 | 44,569 |
| 2025-04-15 | 16,540.98 | 17,267.13 | 16,498.76 | 17,056.04 | 9,475.58 | 82,933 |
| 2025-04-14 | 15,747.29 | 16,676.08 | 15,738.84 | 16,659.19 | 9,255.11 | 86,939 |
| 2025-04-11 | 14,945.15 | 15,747.29 | 14,945.15 | 15,586.86 | 8,659.37 | 91,595 |
| 2025-04-10 | 15,206.90 | 15,561.53 | 15,029.58 | 15,325.11 | 8,513.95 | 30,465 |
| 2025-04-09 | 14,480.75 | 14,843.82 | 14,480.75 | 14,649.62 | 8,138.68 | 29,498 |
| 2025-04-08 | 14,860.71 | 15,198.45 | 14,818.49 | 14,843.82 | 8,246.57 | 39,820 |
| 2025-04-07 | 14,860.71 | 15,451.76 | 14,590.51 | 14,615.85 | 8,119.91 | 83,694 |
| 2025-04-04 | 15,046.47 | 15,561.53 | 15,046.47 | 15,561.53 | 8,645.29 | 28,673 |
| 2025-04-03 | 14,632.73 | 15,561.53 | 14,565.18 | 15,291.33 | 8,495.18 | 44,717 |
| 2025-04-02 | 15,460.20 | 15,460.20 | 14,810.05 | 14,894.48 | 8,274.71 | 86,892 |
| 2025-04-01 | 14,421.64 | 15,375.77 | 14,421.64 | 15,316.66 | 8,509.26 | 74,634 |
| 2025-03-31 | 15,114.02 | 15,114.02 | 14,219.00 | 14,354.09 | 7,974.50 | 123,680 |
| 2025-03-28 | 16,034.37 | 16,034.37 | 15,122.46 | 15,147.79 | 8,415.44 | 183,490 |
| 2025-03-27 | 15,958.38 | 16,169.47 | 15,747.29 | 15,789.50 | 8,771.95 | 60,910 |
| 2025-03-26 | 16,270.79 | 16,448.10 | 15,890.83 | 15,958.38 | 8,865.76 | 135,608 |
| 2025-03-25 | 16,498.76 | 16,735.19 | 16,253.90 | 16,270.79 | 9,039.33 | 79,676 |
| 2025-03-24 | 16,574.76 | 16,735.19 | 16,473.43 | 16,473.43 | 9,151.91 | 55,857 |
| 2025-03-21 | 16,718.30 | 16,861.84 | 16,237.01 | 16,566.31 | 9,203.51 | 124,516 |
| 2025-03-20 | 16,971.61 | 17,140.48 | 16,735.19 | 16,743.63 | 9,302.02 | 109,973 |
| 2025-03-19 | 17,351.57 | 17,478.22 | 16,887.17 | 17,056.04 | 9,475.58 | 92,185 |
| 2025-03-18 | 17,562.66 | 17,942.62 | 17,309.35 | 17,351.57 | 9,639.76 | 209,125 |
| 2025-03-17 | 17,182.70 | 17,815.96 | 17,056.04 | 17,267.13 | 9,592.85 | 216,996 |
| 2025-03-14 | 16,929.39 | 17,351.57 | 16,870.28 | 16,971.61 | 9,428.67 | 79,991 |
| 2025-03-13 | 17,140.48 | 17,478.22 | 16,929.39 | 16,929.39 | 9,405.22 | 62,278 |
| 2025-03-12 | 16,887.17 | 17,478.22 | 16,887.17 | 17,013.82 | 9,452.12 | 88,015 |
| 2025-03-11 | 16,464.99 | 17,098.26 | 16,380.55 | 16,929.39 | 9,405.22 | 132,879 |
| 2025-03-10 | 16,929.39 | 17,478.22 | 16,887.17 | 16,929.39 | 9,405.22 | 112,137 |
| 2025-03-07 | 17,731.53 | 17,900.40 | 17,224.91 | 17,224.91 | 9,569.40 | 178,971 |
| 2025-03-06 | 17,858.18 | 18,660.32 | 17,520.44 | 18,111.49 | 10,061.94 | 557,733 |
| 2025-03-05 | 16,287.68 | 18,111.49 | 16,287.68 | 17,858.18 | 9,921.21 | 733,717 |
| 2025-03-04 | 16,549.43 | 16,756.29 | 16,211.68 | 16,287.68 | 9,048.71 | 115,311 |
| 2025-02-28 | 16,262.34 | 16,498.76 | 16,034.37 | 16,456.55 | 9,142.53 | 159,938 |
| 2025-02-27 | 16,828.06 | 16,828.06 | 16,566.31 | 16,591.64 | 9,217.58 | 76,499 |
| 2025-02-26 | 16,566.31 | 17,267.13 | 16,566.31 | 16,667.64 | 9,259.80 | 133,738 |
| 2025-02-25 | 16,600.09 | 17,013.82 | 16,422.77 | 16,828.06 | 9,348.92 | 115,496 |
| 2025-02-24 | 16,659.19 | 17,056.04 | 16,659.19 | 16,794.29 | 9,330.16 | 84,909 |
| 2025-02-21 | 16,971.61 | 17,351.57 | 16,616.98 | 16,844.95 | 9,358.31 | 214,766 |
| 2025-02-20 | 17,436.00 | 17,478.22 | 16,844.95 | 17,013.82 | 9,452.12 | 262,516 |
| 2025-02-19 | 18,407.02 | 18,407.02 | 17,309.35 | 17,562.66 | 9,757.03 | 314,265 |
| 2025-02-18 | 18,533.67 | 18,744.76 | 18,195.93 | 18,364.80 | 10,202.67 | 240,748 |
| 2025-02-17 | 17,858.18 | 18,618.10 | 17,858.18 | 18,533.67 | 10,296.48 | 319,418 |
| 2025-02-14 | 17,900.40 | 19,082.50 | 17,478.22 | 18,027.05 | 10,015.03 | 1,184,311 |
| 2025-02-13 | 17,647.09 | 17,647.09 | 17,267.13 | 17,393.78 | 9,663.21 | 134,222 |
| 2025-02-12 | 17,267.13 | 17,815.96 | 16,878.73 | 17,689.31 | 9,827.39 | 239,356 |
| 2025-02-11 | 17,942.62 | 18,364.80 | 17,478.22 | 17,478.22 | 9,710.12 | 421,959 |
| 2025-02-10 | 17,056.04 | 18,027.05 | 16,515.65 | 17,731.53 | 9,850.85 | 373,567 |
| 2025-02-07 | 17,140.48 | 17,647.09 | 16,887.17 | 16,929.39 | 9,405.22 | 313,274 |
| 2025-02-06 | 17,731.53 | 17,815.96 | 16,971.61 | 17,478.22 | 9,710.12 | 215,546 |
| 2025-02-05 | 18,407.02 | 18,449.23 | 17,393.78 | 17,647.09 | 9,803.94 | 610,152 |
| 2025-02-04 | 17,393.78 | 18,153.71 | 17,140.48 | 17,393.78 | 9,663.21 | 421,742 |
| 2025-02-03 | 17,647.09 | 18,111.49 | 17,140.48 | 17,351.57 | 9,639.76 | 236,843 |
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.