Inswave Co. Ltd. 450520
KRX · South Korea · Technology Services
KRW 1,877.00-5.00 (-0.27%)
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 1,877.00 | -0.27% | KRW 1,898.00 | KRW 1,919.00 | KRW 1,854.00 | 39.16K |
| 2026-10-01 | KRW 1,882.00 | +2.28% | KRW 1,840.00 | KRW 2,270.00 | KRW 1,796.00 | 181.50K |
| 2026-09-30 | KRW 1,840.00 | -2.02% | KRW 1,897.00 | KRW 1,919.00 | KRW 1,825.00 | 9.96K |
| 2026-09-29 | KRW 1,878.00 | -0.90% | KRW 1,886.00 | KRW 1,920.00 | KRW 1,857.00 | 7.64K |
| 2026-09-28 | KRW 1,895.00 | -1.04% | KRW 1,936.00 | KRW 1,939.00 | KRW 1,880.00 | 13.46K |
| 2026-09-23 | KRW 1,915.00 | -0.47% | KRW 1,900.00 | KRW 1,940.00 | KRW 1,870.00 | 9.65K |
| 2026-09-22 | KRW 1,924.00 | +2.89% | KRW 1,905.00 | KRW 1,934.00 | KRW 1,825.00 | 5.26K |
| 2026-09-21 | KRW 1,870.00 | -3.66% | KRW 1,951.00 | KRW 1,975.00 | KRW 1,856.00 | 7.93K |
| 2026-09-18 | KRW 1,941.00 | +2.21% | KRW 1,876.00 | KRW 1,942.00 | KRW 1,843.00 | 3.70K |
| 2026-09-17 | KRW 1,899.00 | -0.05% | KRW 1,942.00 | KRW 1,946.00 | KRW 1,892.00 | 2.41K |
| 2026-09-16 | KRW 1,900.00 | -0.21% | KRW 1,938.00 | KRW 1,961.00 | KRW 1,884.00 | 7.46K |
| 2026-09-15 | KRW 1,904.00 | -0.05% | KRW 1,927.00 | KRW 1,957.00 | KRW 1,885.00 | 8.26K |
| 2026-09-14 | KRW 1,905.00 | -2.51% | KRW 1,954.00 | KRW 1,984.00 | KRW 1,895.00 | 8.26K |
| 2026-09-11 | KRW 1,954.00 | +1.77% | KRW 1,930.00 | KRW 1,986.00 | KRW 1,898.00 | 11.26K |
| 2026-09-10 | KRW 1,920.00 | +3.67% | KRW 1,906.00 | KRW 1,972.00 | KRW 1,853.00 | 7.65K |
| 2026-09-09 | KRW 1,852.00 | +4.04% | KRW 1,780.00 | KRW 1,949.00 | KRW 1,780.00 | 12.16K |
| 2026-09-08 | KRW 1,780.00 | -7.19% | KRW 1,918.00 | KRW 1,968.00 | KRW 1,780.00 | 7.05K |
| 2026-09-07 | KRW 1,918.00 | +0.95% | KRW 1,900.00 | KRW 1,999.00 | KRW 1,887.00 | 3.25K |
| 2026-09-04 | KRW 1,900.00 | +4.97% | KRW 1,800.00 | KRW 1,900.00 | KRW 1,800.00 | 7.43K |
| 2026-09-03 | KRW 1,810.00 | -1.20% | KRW 1,847.00 | KRW 1,914.00 | KRW 1,794.00 | 5.16K |
| 2026-09-02 | KRW 1,832.00 | -0.70% | KRW 1,878.00 | KRW 1,878.00 | KRW 1,831.00 | 7.26K |
| 2026-09-01 | KRW 1,845.00 | -2.89% | KRW 1,953.00 | KRW 1,953.00 | KRW 1,836.00 | 3.38K |
| 2026-08-31 | KRW 1,900.00 | -0.05% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,862.00 | 1.98K |
| 2026-08-28 | KRW 1,901.00 | +0.42% | KRW 1,893.00 | KRW 1,950.00 | KRW 1,830.00 | 4.73K |
| 2026-08-27 | KRW 1,893.00 | +0.16% | KRW 1,906.00 | KRW 2,080.00 | KRW 1,781.00 | 21.27K |
| 2026-08-26 | KRW 1,890.00 | +0.11% | KRW 1,888.00 | KRW 2,025.00 | KRW 1,850.00 | 5.62K |
| 2026-08-25 | KRW 1,888.00 | -5.60% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,888.00 | 4.77K |
| 2026-08-24 | KRW 2,000.00 | +0.50% | KRW 2,140.00 | KRW 2,140.00 | KRW 1,927.00 | 8.78K |
| 2026-08-21 | KRW 1,990.00 | -2.69% | KRW 2,145.00 | KRW 2,145.00 | KRW 1,990.00 | 9.96K |
| 2026-08-20 | KRW 2,045.00 | -0.24% | KRW 2,045.00 | KRW 2,150.00 | KRW 2,020.00 | 13.03K |
| 2026-08-19 | KRW 2,050.00 | +0.99% | KRW 2,030.00 | KRW 2,070.00 | KRW 1,997.00 | 6.40K |
| 2026-08-18 | KRW 2,030.00 | 0.00% | KRW 2,140.00 | KRW 2,155.00 | KRW 1,975.00 | 17.74K |
| 2026-08-14 | KRW 2,030.00 | +6.06% | KRW 1,914.00 | KRW 2,190.00 | KRW 1,888.00 | 81.91K |
| 2026-08-13 | KRW 1,914.00 | -2.84% | KRW 1,970.00 | KRW 2,000.00 | KRW 1,863.00 | 30.66K |
| 2026-08-12 | KRW 1,970.00 | +1.08% | KRW 1,949.00 | KRW 1,970.00 | KRW 1,845.00 | 11.65K |
| 2026-08-11 | KRW 1,949.00 | +4.00% | KRW 1,874.00 | KRW 1,950.00 | KRW 1,820.00 | 17.76K |
| 2026-08-10 | KRW 1,874.00 | +3.94% | KRW 1,873.00 | KRW 1,881.00 | KRW 1,752.00 | 8.26K |
| 2026-08-07 | KRW 1,803.00 | -1.80% | KRW 1,873.00 | KRW 1,891.00 | KRW 1,785.00 | 11.53K |
| 2026-08-06 | KRW 1,836.00 | +2.40% | KRW 1,778.00 | KRW 1,840.00 | KRW 1,743.00 | 13.22K |
| 2026-08-05 | KRW 1,793.00 | +3.88% | KRW 1,726.00 | KRW 1,818.00 | KRW 1,714.00 | 18.52K |
| 2026-08-04 | KRW 1,726.00 | +4.99% | KRW 1,630.00 | KRW 1,782.00 | KRW 1,630.00 | 9.80K |
| 2026-08-03 | KRW 1,644.00 | -1.56% | KRW 1,651.00 | KRW 1,750.00 | KRW 1,622.00 | 22.71K |
| 2026-07-31 | KRW 1,670.00 | +5.83% | KRW 1,512.00 | KRW 1,670.00 | KRW 1,512.00 | 26.20K |
| 2026-07-30 | KRW 1,578.00 | -1.74% | KRW 1,350.00 | KRW 1,710.00 | KRW 1,350.00 | 17.59K |
| 2026-07-29 | KRW 1,606.00 | -9.21% | KRW 1,681.00 | KRW 1,797.00 | KRW 1,547.00 | 19.72K |
| 2026-07-28 | KRW 1,769.00 | -4.17% | KRW 1,846.00 | KRW 1,900.00 | KRW 1,720.00 | 8.64K |
| 2026-07-27 | KRW 1,846.00 | 0.00% | KRW 1,850.00 | KRW 1,900.00 | KRW 1,772.00 | 6.81K |
| 2026-07-24 | KRW 1,846.00 | +1.26% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,752.00 | 5.54K |
| 2026-07-23 | KRW 1,823.00 | +4.35% | KRW 1,747.00 | KRW 1,827.00 | KRW 1,730.00 | 6.35K |
| 2026-07-22 | KRW 1,747.00 | +2.52% | KRW 1,745.00 | KRW 1,799.00 | KRW 1,672.00 | 14.25K |
| 2026-07-21 | KRW 1,704.00 | +0.24% | KRW 1,670.00 | KRW 1,737.00 | KRW 1,665.00 | 9.38K |
| 2026-07-20 | KRW 1,700.00 | -5.56% | KRW 1,800.00 | KRW 1,823.00 | KRW 1,700.00 | 6.87K |
| 2026-07-16 | KRW 1,800.00 | -3.07% | KRW 1,899.00 | KRW 1,955.00 | KRW 1,775.00 | 16.26K |
| 2026-07-15 | KRW 1,857.00 | +13.16% | KRW 1,675.00 | KRW 1,960.00 | KRW 1,642.00 | 67.39K |
| 2026-07-14 | KRW 1,641.00 | -4.31% | KRW 1,651.00 | KRW 1,747.00 | KRW 1,640.00 | 31.29K |
| 2026-07-13 | KRW 1,715.00 | +0.23% | KRW 1,700.00 | KRW 1,850.00 | KRW 1,676.00 | 13.68K |
| 2026-07-10 | KRW 1,711.00 | -1.67% | KRW 1,730.00 | KRW 1,829.00 | KRW 1,711.00 | 21.04K |
| 2026-07-09 | KRW 1,740.00 | -1.97% | KRW 1,760.00 | KRW 1,850.00 | KRW 1,672.00 | 18.46K |
| 2026-07-08 | KRW 1,775.00 | -1.11% | KRW 1,795.00 | KRW 1,803.00 | KRW 1,725.00 | 7.28K |
| 2026-07-07 | KRW 1,795.00 | -1.54% | KRW 1,673.00 | KRW 1,956.00 | KRW 1,673.00 | 18.37K |
| 2026-07-06 | KRW 1,823.00 | -1.51% | KRW 1,900.00 | KRW 1,952.00 | KRW 1,800.00 | 6.86K |
| 2026-07-03 | KRW 1,851.00 | +5.65% | KRW 1,791.00 | KRW 1,870.00 | KRW 1,630.00 | 17.55K |
| 2026-07-02 | KRW 1,752.00 | -5.96% | KRW 1,870.00 | KRW 1,903.00 | KRW 1,730.00 | 9.98K |
| 2026-07-01 | KRW 1,863.00 | -2.66% | KRW 1,898.00 | KRW 1,974.00 | KRW 1,862.00 | 13.04K |
| 2026-06-30 | KRW 1,914.00 | +0.63% | KRW 1,792.00 | KRW 1,914.00 | KRW 1,792.00 | 7.00K |
| 2026-06-29 | KRW 1,902.00 | +10.65% | KRW 1,680.00 | KRW 1,911.00 | KRW 1,680.00 | 23.27K |
| 2026-06-26 | KRW 1,719.00 | -5.76% | KRW 1,780.00 | KRW 1,826.00 | KRW 1,640.00 | 71.29K |
| 2026-06-25 | KRW 1,824.00 | -2.46% | KRW 1,855.00 | KRW 1,963.00 | KRW 1,787.00 | 19.73K |
| 2026-06-24 | KRW 1,870.00 | -4.10% | KRW 1,934.00 | KRW 2,160.00 | KRW 1,800.00 | 31.22K |
| 2026-06-23 | KRW 1,950.00 | -4.41% | KRW 1,995.00 | KRW 2,080.00 | KRW 1,950.00 | 32.19K |
| 2026-06-22 | KRW 2,040.00 | -0.73% | KRW 2,055.00 | KRW 2,185.00 | KRW 2,000.00 | 31.82K |
| 2026-06-19 | KRW 2,055.00 | -6.80% | KRW 2,205.00 | KRW 2,235.00 | KRW 2,050.00 | 37.52K |
| 2026-06-18 | KRW 2,205.00 | -3.50% | KRW 2,290.00 | KRW 2,310.00 | KRW 2,190.00 | 33.43K |
| 2026-06-17 | KRW 2,285.00 | +0.44% | KRW 2,275.00 | KRW 2,385.00 | KRW 2,215.00 | 42.74K |
| 2026-06-16 | KRW 2,275.00 | +4.36% | KRW 2,180.00 | KRW 2,390.00 | KRW 2,150.00 | 71.37K |
| 2026-06-15 | KRW 2,180.00 | -2.68% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,170.00 | 52.72K |
| 2026-06-12 | KRW 2,240.00 | +3.94% | KRW 2,170.00 | KRW 2,355.00 | KRW 2,165.00 | 36.59K |
| 2026-06-11 | KRW 2,155.00 | +3.36% | KRW 2,070.00 | KRW 2,200.00 | KRW 2,050.00 | 19.89K |
| 2026-06-10 | KRW 2,085.00 | -2.11% | KRW 2,130.00 | KRW 2,260.00 | KRW 2,070.00 | 27.53K |
| 2026-06-09 | KRW 2,130.00 | +2.40% | KRW 2,080.00 | KRW 2,230.00 | KRW 2,080.00 | 44.32K |
| 2026-06-08 | KRW 2,080.00 | -10.92% | KRW 2,035.00 | KRW 2,330.00 | KRW 2,035.00 | 44.15K |
| 2026-06-05 | KRW 2,335.00 | 0.00% | KRW 2,335.00 | KRW 2,360.00 | KRW 2,250.00 | 31.37K |
| 2026-06-04 | KRW 2,335.00 | -3.11% | KRW 2,410.00 | KRW 2,545.00 | KRW 2,250.00 | 68.14K |
| 2026-06-02 | KRW 2,410.00 | +0.84% | KRW 2,380.00 | KRW 2,890.00 | KRW 2,200.00 | 758.59K |
| 2026-06-01 | KRW 2,390.00 | -1.44% | KRW 2,405.00 | KRW 2,450.00 | KRW 2,250.00 | 83.07K |
| 2026-05-29 | KRW 2,425.00 | -3.19% | KRW 2,545.00 | KRW 2,565.00 | KRW 2,400.00 | 38.97K |
| 2026-05-28 | KRW 2,505.00 | -3.65% | KRW 2,575.00 | KRW 2,645.00 | KRW 2,480.00 | 68.42K |
| 2026-05-27 | KRW 2,600.00 | -5.97% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,555.00 | 84.03K |
| 2026-05-26 | KRW 2,765.00 | -1.43% | KRW 2,810.00 | KRW 2,855.00 | KRW 2,760.00 | 59.50K |
| 2026-05-22 | KRW 2,805.00 | +2.00% | KRW 2,765.00 | KRW 2,855.00 | KRW 2,710.00 | 49.23K |