Inzisoft Co., Ltd. 100030
KRX · South Korea · Technology Services
KRW 19,500.00-290.00 (-1.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 19,500.00 | -1.47% | KRW 20,200.00 | KRW 20,200.00 | KRW 19,210.00 | 2.38K |
| 2026-10-01 | KRW 19,790.00 | -0.15% | KRW 19,990.00 | KRW 19,990.00 | KRW 19,790.00 | 928 |
| 2026-09-30 | KRW 19,820.00 | -1.64% | KRW 20,100.00 | KRW 20,350.00 | KRW 19,630.00 | 7.61K |
| 2026-09-29 | KRW 20,150.00 | 0.00% | KRW 20,150.00 | KRW 20,450.00 | KRW 20,000.00 | 1.42K |
| 2026-09-28 | KRW 20,150.00 | +1.26% | KRW 19,900.00 | KRW 20,200.00 | KRW 19,850.00 | 4.08K |
| 2026-09-23 | KRW 19,900.00 | +0.66% | KRW 19,680.00 | KRW 19,930.00 | KRW 19,650.00 | 2.60K |
| 2026-09-22 | KRW 19,770.00 | -4.49% | KRW 20,550.00 | KRW 20,600.00 | KRW 19,770.00 | 10.23K |
| 2026-09-21 | KRW 20,700.00 | +3.76% | KRW 19,950.00 | KRW 20,900.00 | KRW 19,800.00 | 7.93K |
| 2026-09-18 | KRW 19,950.00 | -1.48% | KRW 20,250.00 | KRW 20,550.00 | KRW 19,800.00 | 7.49K |
| 2026-09-17 | KRW 20,250.00 | +0.25% | KRW 20,150.00 | KRW 20,550.00 | KRW 20,100.00 | 6.88K |
| 2026-09-16 | KRW 20,200.00 | -1.22% | KRW 20,450.00 | KRW 20,600.00 | KRW 20,000.00 | 7.40K |
| 2026-09-15 | KRW 20,450.00 | 0.00% | KRW 20,350.00 | KRW 20,650.00 | KRW 20,300.00 | 1.46K |
| 2026-09-14 | KRW 20,450.00 | 0.00% | KRW 20,450.00 | KRW 20,950.00 | KRW 20,150.00 | 6.82K |
| 2026-09-11 | KRW 20,450.00 | +0.99% | KRW 20,000.00 | KRW 20,750.00 | KRW 20,000.00 | 9.82K |
| 2026-09-10 | KRW 20,250.00 | -0.25% | KRW 20,300.00 | KRW 20,400.00 | KRW 20,150.00 | 3.92K |
| 2026-09-09 | KRW 20,300.00 | +2.27% | KRW 19,800.00 | KRW 20,300.00 | KRW 19,800.00 | 12.77K |
| 2026-09-08 | KRW 19,850.00 | -1.00% | KRW 20,100.00 | KRW 20,100.00 | KRW 19,520.00 | 6.70K |
| 2026-09-07 | KRW 20,050.00 | -0.74% | KRW 20,300.00 | KRW 20,300.00 | KRW 19,850.00 | 9.44K |
| 2026-09-04 | KRW 20,200.00 | +0.50% | KRW 20,200.00 | KRW 20,400.00 | KRW 20,000.00 | 12.87K |
| 2026-09-03 | KRW 20,100.00 | -0.25% | KRW 20,150.00 | KRW 20,500.00 | KRW 19,720.00 | 14.57K |
| 2026-09-02 | KRW 20,150.00 | -2.42% | KRW 20,450.00 | KRW 20,550.00 | KRW 20,050.00 | 6.80K |
| 2026-09-01 | KRW 20,650.00 | -0.72% | KRW 20,800.00 | KRW 20,800.00 | KRW 20,450.00 | 7.57K |
| 2026-08-31 | KRW 20,800.00 | +0.97% | KRW 20,500.00 | KRW 20,800.00 | KRW 20,200.00 | 13.57K |
| 2026-08-28 | KRW 20,600.00 | -0.24% | KRW 20,750.00 | KRW 20,800.00 | KRW 20,500.00 | 8.13K |
| 2026-08-27 | KRW 20,650.00 | +1.23% | KRW 20,400.00 | KRW 20,800.00 | KRW 20,300.00 | 11.47K |
| 2026-08-26 | KRW 20,400.00 | +0.74% | KRW 20,100.00 | KRW 20,400.00 | KRW 20,100.00 | 9.20K |
| 2026-08-25 | KRW 20,250.00 | +1.66% | KRW 20,000.00 | KRW 20,450.00 | KRW 19,600.00 | 17.09K |
| 2026-08-24 | KRW 19,920.00 | +0.40% | KRW 19,830.00 | KRW 20,100.00 | KRW 19,790.00 | 7.96K |
| 2026-08-21 | KRW 19,840.00 | -1.29% | KRW 19,940.00 | KRW 20,100.00 | KRW 19,750.00 | 6.36K |
| 2026-08-20 | KRW 20,100.00 | +2.50% | KRW 19,610.00 | KRW 20,100.00 | KRW 19,560.00 | 16.29K |
| 2026-08-19 | KRW 19,610.00 | -0.10% | KRW 19,630.00 | KRW 19,680.00 | KRW 19,120.00 | 8.16K |
| 2026-08-18 | KRW 19,630.00 | -3.54% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,380.00 | 21.36K |
| 2026-08-14 | KRW 20,350.00 | +2.93% | KRW 19,800.00 | KRW 20,350.00 | KRW 19,520.00 | 25.14K |
| 2026-08-13 | KRW 19,770.00 | -0.60% | KRW 20,000.00 | KRW 20,000.00 | KRW 19,620.00 | 15.28K |
| 2026-08-12 | KRW 19,890.00 | +1.48% | KRW 19,600.00 | KRW 19,970.00 | KRW 19,520.00 | 19.10K |
| 2026-08-11 | KRW 19,600.00 | +0.20% | KRW 19,410.00 | KRW 19,790.00 | KRW 19,390.00 | 8.38K |
| 2026-08-10 | KRW 19,560.00 | -0.46% | KRW 19,650.00 | KRW 19,650.00 | KRW 19,130.00 | 12.14K |
| 2026-08-07 | KRW 19,650.00 | +3.10% | KRW 19,250.00 | KRW 19,920.00 | KRW 18,720.00 | 16.52K |
| 2026-08-06 | KRW 19,060.00 | +3.03% | KRW 18,380.00 | KRW 19,170.00 | KRW 18,380.00 | 16.44K |
| 2026-08-05 | KRW 18,500.00 | +1.65% | KRW 18,670.00 | KRW 18,700.00 | KRW 18,260.00 | 7.87K |
| 2026-08-04 | KRW 18,200.00 | +7.06% | KRW 18,500.00 | KRW 18,830.00 | KRW 17,830.00 | 27.90K |
| 2026-08-03 | KRW 17,000.00 | -3.08% | KRW 17,010.00 | KRW 17,320.00 | KRW 16,710.00 | 4.39K |
| 2026-07-31 | KRW 17,540.00 | +7.08% | KRW 16,390.00 | KRW 17,700.00 | KRW 16,180.00 | 3.32K |
| 2026-07-30 | KRW 16,380.00 | -0.06% | KRW 15,650.00 | KRW 16,800.00 | KRW 15,310.00 | 5.45K |
| 2026-07-29 | KRW 16,390.00 | -0.24% | KRW 16,430.00 | KRW 16,450.00 | KRW 15,860.00 | 3.30K |
| 2026-07-28 | KRW 16,430.00 | -3.35% | KRW 17,170.00 | KRW 17,170.00 | KRW 16,230.00 | 1.78K |
| 2026-07-27 | KRW 17,000.00 | +4.94% | KRW 16,200.00 | KRW 17,330.00 | KRW 16,200.00 | 2.82K |
| 2026-07-24 | KRW 16,200.00 | -2.53% | KRW 16,630.00 | KRW 16,630.00 | KRW 16,020.00 | 4.21K |
| 2026-07-23 | KRW 16,620.00 | -2.18% | KRW 17,040.00 | KRW 17,040.00 | KRW 16,600.00 | 1.81K |
| 2026-07-22 | KRW 16,990.00 | -0.93% | KRW 17,150.00 | KRW 17,150.00 | KRW 16,710.00 | 1.73K |
| 2026-07-21 | KRW 17,150.00 | +4.83% | KRW 16,340.00 | KRW 17,150.00 | KRW 16,300.00 | 1.35K |
| 2026-07-20 | KRW 16,360.00 | -4.16% | KRW 16,510.00 | KRW 17,010.00 | KRW 16,330.00 | 998 |
| 2026-07-16 | KRW 17,070.00 | -1.33% | KRW 17,250.00 | KRW 17,290.00 | KRW 16,720.00 | 950 |
| 2026-07-15 | KRW 17,300.00 | +0.17% | KRW 17,270.00 | KRW 17,730.00 | KRW 17,150.00 | 966 |
| 2026-07-14 | KRW 17,270.00 | -1.60% | KRW 17,550.00 | KRW 17,940.00 | KRW 16,725.00 | 2.67K |
| 2026-07-13 | KRW 17,550.00 | +0.29% | KRW 17,330.00 | KRW 17,700.00 | KRW 16,820.00 | 2.60K |
| 2026-07-10 | KRW 17,500.00 | 0.00% | KRW 17,500.00 | KRW 17,790.00 | KRW 17,190.00 | 609 |
| 2026-07-09 | KRW 17,500.00 | +1.39% | KRW 17,260.00 | KRW 17,540.00 | KRW 16,170.00 | 615 |
| 2026-07-08 | KRW 17,260.00 | +2.62% | KRW 16,990.00 | KRW 17,600.00 | KRW 16,820.00 | 442 |
| 2026-07-07 | KRW 16,820.00 | +1.69% | KRW 16,540.00 | KRW 16,860.00 | KRW 16,250.00 | 2.66K |
| 2026-07-06 | KRW 16,540.00 | -4.61% | KRW 17,300.00 | KRW 17,300.00 | KRW 16,310.00 | 3.00K |
| 2026-07-03 | KRW 17,340.00 | -0.06% | KRW 17,230.00 | KRW 17,480.00 | KRW 17,100.00 | 1.85K |
| 2026-07-02 | KRW 17,350.00 | -3.40% | KRW 17,510.00 | KRW 17,630.00 | KRW 17,010.00 | 4.55K |
| 2026-07-01 | KRW 17,960.00 | +7.74% | KRW 16,800.00 | KRW 17,990.00 | KRW 16,420.00 | 6.13K |
| 2026-06-30 | KRW 16,670.00 | +0.36% | KRW 16,600.00 | KRW 16,740.00 | KRW 16,470.00 | 734 |
| 2026-06-29 | KRW 16,610.00 | +4.66% | KRW 15,550.00 | KRW 16,630.00 | KRW 15,310.00 | 3.69K |
| 2026-06-26 | KRW 15,870.00 | -2.22% | KRW 16,070.00 | KRW 16,080.00 | KRW 15,300.00 | 3.33K |
| 2026-06-25 | KRW 16,230.00 | -1.34% | KRW 16,420.00 | KRW 16,420.00 | KRW 16,040.00 | 3.18K |
| 2026-06-24 | KRW 16,450.00 | +0.12% | KRW 16,350.00 | KRW 17,280.00 | KRW 16,050.00 | 3.83K |
| 2026-06-23 | KRW 16,430.00 | -4.75% | KRW 17,180.00 | KRW 17,180.00 | KRW 16,430.00 | 2.06K |
| 2026-06-22 | KRW 17,250.00 | -2.60% | KRW 17,710.00 | KRW 17,710.00 | KRW 16,740.00 | 1.52K |
| 2026-06-19 | KRW 17,710.00 | -5.95% | KRW 18,550.00 | KRW 18,550.00 | KRW 17,350.00 | 4.18K |
| 2026-06-18 | KRW 18,830.00 | +0.43% | KRW 18,700.00 | KRW 18,830.00 | KRW 17,980.00 | 4.11K |
| 2026-06-17 | KRW 18,750.00 | +4.17% | KRW 18,000.00 | KRW 18,750.00 | KRW 17,960.00 | 7.37K |
| 2026-06-16 | KRW 18,000.00 | +0.95% | KRW 17,830.00 | KRW 18,250.00 | KRW 17,760.00 | 5.35K |
| 2026-06-15 | KRW 17,830.00 | +1.31% | KRW 17,800.00 | KRW 17,860.00 | KRW 17,100.00 | 10.36K |
| 2026-06-12 | KRW 17,600.00 | +0.57% | KRW 17,530.00 | KRW 17,790.00 | KRW 17,410.00 | 6.30K |
| 2026-06-11 | KRW 17,500.00 | +3.06% | KRW 16,980.00 | KRW 17,660.00 | KRW 16,970.00 | 9.73K |
| 2026-06-10 | KRW 16,980.00 | -2.64% | KRW 17,400.00 | KRW 17,900.00 | KRW 16,820.00 | 107 |
| 2026-06-09 | KRW 17,440.00 | +2.83% | KRW 16,980.00 | KRW 17,880.00 | KRW 16,980.00 | 4.42K |
| 2026-06-08 | KRW 16,960.00 | -0.35% | KRW 16,830.00 | KRW 17,020.00 | KRW 16,340.00 | 5.75K |
| 2026-06-05 | KRW 17,020.00 | -1.16% | KRW 17,210.00 | KRW 17,390.00 | KRW 16,200.00 | 9.68K |
| 2026-06-04 | KRW 17,220.00 | -8.21% | KRW 18,610.00 | KRW 18,740.00 | KRW 17,220.00 | 18.74K |
| 2026-06-02 | KRW 18,760.00 | -1.05% | KRW 18,810.00 | KRW 18,980.00 | KRW 18,290.00 | 14.57K |
| 2026-06-01 | KRW 18,960.00 | -1.20% | KRW 19,190.00 | KRW 19,190.00 | KRW 18,720.00 | 17.57K |
| 2026-05-29 | KRW 19,190.00 | +0.21% | KRW 19,100.00 | KRW 19,210.00 | KRW 18,400.00 | 24.62K |
| 2026-05-28 | KRW 19,150.00 | +3.68% | KRW 18,500.00 | KRW 19,410.00 | KRW 17,800.00 | 20.16K |
| 2026-05-27 | KRW 18,470.00 | -3.30% | KRW 19,100.00 | KRW 19,100.00 | KRW 18,260.00 | 16.66K |
| 2026-05-26 | KRW 19,100.00 | -2.05% | KRW 19,360.00 | KRW 19,550.00 | KRW 18,970.00 | 17.98K |
| 2026-05-22 | KRW 19,500.00 | +1.35% | KRW 19,250.00 | KRW 19,500.00 | KRW 19,010.00 | 14.16K |