INNOSIMULATION Co., Ltd. 274400
KRX · South Korea · Electronic Technology
KRW 2,170.00+55.00 (+2.60%)
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 2,170.00 | +2.60% | KRW 2,090.00 | KRW 2,180.00 | KRW 2,090.00 | 6.56K |
| 2026-10-01 | KRW 2,115.00 | +3.68% | KRW 2,040.00 | KRW 2,150.00 | KRW 2,020.00 | 6.88K |
| 2026-09-30 | KRW 2,040.00 | -0.49% | KRW 2,050.00 | KRW 2,055.00 | KRW 1,970.00 | 8.51K |
| 2026-09-29 | KRW 2,050.00 | -1.68% | KRW 2,085.00 | KRW 2,095.00 | KRW 2,005.00 | 7.04K |
| 2026-09-28 | KRW 2,085.00 | -2.34% | KRW 2,135.00 | KRW 2,135.00 | KRW 2,070.00 | 6.24K |
| 2026-09-23 | KRW 2,135.00 | -3.83% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,120.00 | 13.21K |
| 2026-09-22 | KRW 2,220.00 | +2.07% | KRW 2,175.00 | KRW 2,230.00 | KRW 2,145.00 | 22.86K |
| 2026-09-21 | KRW 2,175.00 | +3.33% | KRW 2,130.00 | KRW 2,190.00 | KRW 2,090.00 | 9.30K |
| 2026-09-18 | KRW 2,105.00 | -1.17% | KRW 2,130.00 | KRW 2,175.00 | KRW 2,105.00 | 8.08K |
| 2026-09-17 | KRW 2,130.00 | -2.07% | KRW 2,160.00 | KRW 2,195.00 | KRW 2,085.00 | 8.21K |
| 2026-09-16 | KRW 2,175.00 | +5.33% | KRW 2,100.00 | KRW 2,175.00 | KRW 2,075.00 | 7.48K |
| 2026-09-15 | KRW 2,065.00 | -5.71% | KRW 2,085.00 | KRW 2,145.00 | KRW 2,065.00 | 20.72K |
| 2026-09-14 | KRW 2,190.00 | -0.68% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,105.00 | 6.76K |
| 2026-09-11 | KRW 2,205.00 | -0.45% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,135.00 | 6.43K |
| 2026-09-10 | KRW 2,215.00 | 0.00% | KRW 2,215.00 | KRW 2,215.00 | KRW 2,135.00 | 14.04K |
| 2026-09-09 | KRW 2,215.00 | +0.23% | KRW 2,210.00 | KRW 2,235.00 | KRW 2,135.00 | 5.22K |
| 2026-09-08 | KRW 2,210.00 | -1.12% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,120.00 | 15.88K |
| 2026-09-07 | KRW 2,235.00 | +0.68% | KRW 2,220.00 | KRW 2,235.00 | KRW 2,140.00 | 5.83K |
| 2026-09-04 | KRW 2,220.00 | -0.45% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,125.00 | 6.59K |
| 2026-09-03 | KRW 2,230.00 | -1.98% | KRW 2,270.00 | KRW 2,270.00 | KRW 2,140.00 | 5.14K |
| 2026-09-02 | KRW 2,275.00 | +0.22% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,205.00 | 5.34K |
| 2026-09-01 | KRW 2,270.00 | +0.89% | KRW 2,260.00 | KRW 2,315.00 | KRW 2,205.00 | 5.29K |
| 2026-08-31 | KRW 2,250.00 | -1.53% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,220.00 | 6.67K |
| 2026-08-28 | KRW 2,285.00 | -0.22% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,230.00 | 2.69K |
| 2026-08-27 | KRW 2,290.00 | -1.51% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,210.00 | 4.71K |
| 2026-08-26 | KRW 2,325.00 | 0.00% | KRW 2,280.00 | KRW 2,335.00 | KRW 2,245.00 | 3.84K |
| 2026-08-25 | KRW 2,325.00 | +2.88% | KRW 2,265.00 | KRW 2,325.00 | KRW 2,190.00 | 8.33K |
| 2026-08-24 | KRW 2,260.00 | -0.88% | KRW 2,300.00 | KRW 2,310.00 | KRW 2,235.00 | 3.75K |
| 2026-08-21 | KRW 2,280.00 | -0.87% | KRW 2,310.00 | KRW 2,380.00 | KRW 2,235.00 | 8.02K |
| 2026-08-20 | KRW 2,300.00 | -0.65% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,260.00 | 9.33K |
| 2026-08-19 | KRW 2,315.00 | -1.07% | KRW 2,340.00 | KRW 2,480.00 | KRW 2,260.00 | 3.68K |
| 2026-08-18 | KRW 2,340.00 | -1.68% | KRW 2,380.00 | KRW 2,440.00 | KRW 2,235.00 | 11.31K |
| 2026-08-14 | KRW 2,380.00 | -0.83% | KRW 2,405.00 | KRW 2,440.00 | KRW 2,360.00 | 8.51K |
| 2026-08-13 | KRW 2,400.00 | +3.23% | KRW 2,390.00 | KRW 2,410.00 | KRW 2,290.00 | 7.04K |
| 2026-08-12 | KRW 2,325.00 | +1.97% | KRW 2,280.00 | KRW 2,325.00 | KRW 2,220.00 | 15.26K |
| 2026-08-11 | KRW 2,280.00 | -1.51% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,195.00 | 13.12K |
| 2026-08-10 | KRW 2,315.00 | +1.54% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,280.00 | 9.07K |
| 2026-08-07 | KRW 2,280.00 | +0.22% | KRW 2,275.00 | KRW 2,345.00 | KRW 2,240.00 | 6.67K |
| 2026-08-06 | KRW 2,275.00 | -1.94% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,245.00 | 3.29K |
| 2026-08-05 | KRW 2,320.00 | -0.22% | KRW 2,310.00 | KRW 2,345.00 | KRW 2,270.00 | 10.51K |
| 2026-08-04 | KRW 2,325.00 | +1.53% | KRW 2,240.00 | KRW 2,330.00 | KRW 2,235.00 | 14.82K |
| 2026-08-03 | KRW 2,290.00 | +0.44% | KRW 2,280.00 | KRW 2,380.00 | KRW 2,225.00 | 14.41K |
| 2026-07-31 | KRW 2,280.00 | +14.40% | KRW 1,925.00 | KRW 2,295.00 | KRW 1,925.00 | 44.86K |
| 2026-07-30 | KRW 1,993.00 | +4.67% | KRW 1,904.00 | KRW 2,000.00 | KRW 1,904.00 | 23.84K |
| 2026-07-29 | KRW 1,904.00 | +2.81% | KRW 1,812.00 | KRW 1,904.00 | KRW 1,740.00 | 31.97K |
| 2026-07-28 | KRW 1,852.00 | -11.60% | KRW 1,980.00 | KRW 2,020.00 | KRW 1,738.00 | 24.19K |
| 2026-07-27 | KRW 2,095.00 | -0.24% | KRW 2,100.00 | KRW 2,165.00 | KRW 1,999.00 | 16.59K |
| 2026-07-24 | KRW 2,100.00 | +2.94% | KRW 2,040.00 | KRW 2,145.00 | KRW 1,999.00 | 22.73K |
| 2026-07-23 | KRW 2,040.00 | +1.49% | KRW 1,989.00 | KRW 2,100.00 | KRW 1,961.00 | 16.99K |
| 2026-07-22 | KRW 2,010.00 | +4.91% | KRW 1,916.00 | KRW 2,090.00 | KRW 1,850.00 | 43.06K |
| 2026-07-21 | KRW 1,916.00 | +2.46% | KRW 1,760.00 | KRW 1,919.00 | KRW 1,750.00 | 32.90K |
| 2026-07-20 | KRW 1,870.00 | -6.17% | KRW 1,947.00 | KRW 1,947.00 | KRW 1,786.00 | 11.16K |
| 2026-07-16 | KRW 1,993.00 | -0.05% | KRW 1,994.00 | KRW 2,010.00 | KRW 1,870.00 | 13.45K |
| 2026-07-15 | KRW 1,994.00 | +6.75% | KRW 1,868.00 | KRW 1,995.00 | KRW 1,868.00 | 28.18K |
| 2026-07-14 | KRW 1,868.00 | -5.08% | KRW 1,974.00 | KRW 2,025.00 | KRW 1,830.00 | 79.30K |
| 2026-07-13 | KRW 1,968.00 | -5.84% | KRW 2,090.00 | KRW 2,150.00 | KRW 1,968.00 | 15.02K |
| 2026-07-10 | KRW 2,090.00 | +5.24% | KRW 2,020.00 | KRW 2,140.00 | KRW 1,965.00 | 32.06K |
| 2026-07-09 | KRW 1,986.00 | -9.32% | KRW 2,170.00 | KRW 2,230.00 | KRW 1,986.00 | 50.60K |
| 2026-07-08 | KRW 2,190.00 | +0.46% | KRW 2,185.00 | KRW 2,355.00 | KRW 2,165.00 | 14.14K |
| 2026-07-07 | KRW 2,180.00 | -13.49% | KRW 2,220.00 | KRW 2,565.00 | KRW 2,140.00 | 35.54K |
| 2026-07-06 | KRW 2,520.00 | +7.92% | KRW 2,335.00 | KRW 2,565.00 | KRW 2,250.00 | 29.02K |
| 2026-07-03 | KRW 2,335.00 | -0.21% | KRW 2,365.00 | KRW 2,370.00 | KRW 2,210.00 | 5.55K |
| 2026-07-02 | KRW 2,340.00 | -0.85% | KRW 2,360.00 | KRW 2,380.00 | KRW 2,175.00 | 9.35K |
| 2026-07-01 | KRW 2,360.00 | +4.19% | KRW 2,265.00 | KRW 2,395.00 | KRW 2,265.00 | 8.95K |
| 2026-06-30 | KRW 2,265.00 | -1.52% | KRW 2,315.00 | KRW 2,350.00 | KRW 2,060.00 | 39.35K |
| 2026-06-29 | KRW 2,300.00 | +7.23% | KRW 2,145.00 | KRW 2,300.00 | KRW 2,115.00 | 25.80K |
| 2026-06-26 | KRW 2,145.00 | -7.94% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,110.00 | 28.61K |
| 2026-06-25 | KRW 2,330.00 | +0.22% | KRW 2,335.00 | KRW 2,420.00 | KRW 2,235.00 | 6.24K |
| 2026-06-24 | KRW 2,325.00 | +4.97% | KRW 2,260.00 | KRW 2,395.00 | KRW 2,105.00 | 23.13K |
| 2026-06-23 | KRW 2,215.00 | -16.73% | KRW 2,640.00 | KRW 2,660.00 | KRW 2,215.00 | 92.27K |
| 2026-06-22 | KRW 2,660.00 | -4.14% | KRW 2,755.00 | KRW 2,775.00 | KRW 2,610.00 | 12.94K |
| 2026-06-19 | KRW 2,775.00 | +0.36% | KRW 2,760.00 | KRW 2,805.00 | KRW 2,665.00 | 13.58K |
| 2026-06-18 | KRW 2,765.00 | -7.53% | KRW 2,905.00 | KRW 2,990.00 | KRW 2,720.00 | 27.65K |
| 2026-06-17 | KRW 2,990.00 | -3.39% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,950.00 | 11.48K |
| 2026-06-16 | KRW 3,095.00 | +5.99% | KRW 2,920.00 | KRW 3,135.00 | KRW 2,900.00 | 12.80K |
| 2026-06-15 | KRW 2,920.00 | -1.18% | KRW 2,960.00 | KRW 3,120.00 | KRW 2,890.00 | 11.21K |
| 2026-06-12 | KRW 2,955.00 | +4.97% | KRW 2,780.00 | KRW 3,100.00 | KRW 2,780.00 | 21.15K |
| 2026-06-11 | KRW 2,815.00 | +4.07% | KRW 2,695.00 | KRW 2,965.00 | KRW 2,680.00 | 22.87K |
| 2026-06-10 | KRW 2,705.00 | -6.40% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,695.00 | 39 |
| 2026-06-09 | KRW 2,890.00 | +5.09% | KRW 2,800.00 | KRW 2,895.00 | KRW 2,605.00 | 17.31K |
| 2026-06-08 | KRW 2,750.00 | -5.50% | KRW 2,705.00 | KRW 3,150.00 | KRW 2,705.00 | 14.82K |
| 2026-06-05 | KRW 2,910.00 | -0.85% | KRW 2,915.00 | KRW 2,915.00 | KRW 2,740.00 | 11.97K |
| 2026-06-04 | KRW 2,935.00 | -2.17% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,780.00 | 20.35K |
| 2026-06-02 | KRW 3,000.00 | +0.17% | KRW 2,995.00 | KRW 3,100.00 | KRW 2,900.00 | 25.76K |
| 2026-06-01 | KRW 2,995.00 | -4.77% | KRW 3,220.00 | KRW 3,220.00 | KRW 2,950.00 | 23.62K |
| 2026-05-29 | KRW 3,145.00 | -1.26% | KRW 3,185.00 | KRW 3,215.00 | KRW 3,105.00 | 11.24K |
| 2026-05-28 | KRW 3,185.00 | +3.75% | KRW 3,070.00 | KRW 3,300.00 | KRW 3,050.00 | 18.91K |
| 2026-05-27 | KRW 3,070.00 | -5.10% | KRW 3,200.00 | KRW 3,280.00 | KRW 3,070.00 | 24.32K |
| 2026-05-26 | KRW 3,235.00 | -4.15% | KRW 3,375.00 | KRW 3,470.00 | KRW 3,155.00 | 33.97K |
| 2026-05-22 | KRW 3,375.00 | +0.45% | KRW 3,405.00 | KRW 3,410.00 | KRW 3,315.00 | 8.24K |