Innospace Co., Ltd. 462350
KRX · South Korea · Technology Services
KRW 6,470.00+270.00 (+4.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,200.00 | +5.62% | KRW 6,040.00 | KRW 6,240.00 | KRW 5,840.00 | 191.11K |
| 2026-09-30 | KRW 5,870.00 | -8.99% | KRW 6,330.00 | KRW 6,520.00 | KRW 5,730.00 | 499.85K |
| 2026-09-29 | KRW 6,450.00 | -5.70% | KRW 6,690.00 | KRW 6,760.00 | KRW 6,350.00 | 209.84K |
| 2026-09-28 | KRW 6,840.00 | +3.64% | KRW 6,650.00 | KRW 6,920.00 | KRW 6,600.00 | 185.08K |
| 2026-09-23 | KRW 6,600.00 | +1.38% | KRW 6,510.00 | KRW 6,950.00 | KRW 6,480.00 | 280.75K |
| 2026-09-22 | KRW 6,510.00 | -1.51% | KRW 6,630.00 | KRW 6,750.00 | KRW 6,450.00 | 203.02K |
| 2026-09-21 | KRW 6,610.00 | +1.38% | KRW 6,520.00 | KRW 6,720.00 | KRW 6,310.00 | 249.71K |
| 2026-09-18 | KRW 6,520.00 | -1.36% | KRW 6,610.00 | KRW 6,640.00 | KRW 6,210.00 | 330.95K |
| 2026-09-17 | KRW 6,610.00 | +7.13% | KRW 6,300.00 | KRW 7,200.00 | KRW 6,220.00 | 708.92K |
| 2026-09-16 | KRW 6,170.00 | +4.58% | KRW 5,920.00 | KRW 6,200.00 | KRW 5,880.00 | 115.54K |
| 2026-09-15 | KRW 5,900.00 | -1.34% | KRW 5,980.00 | KRW 6,020.00 | KRW 5,750.00 | 96.19K |
| 2026-09-14 | KRW 5,980.00 | -1.16% | KRW 6,050.00 | KRW 6,120.00 | KRW 5,870.00 | 99.71K |
| 2026-09-11 | KRW 6,050.00 | +1.17% | KRW 5,960.00 | KRW 6,110.00 | KRW 5,890.00 | 100.01K |
| 2026-09-10 | KRW 5,980.00 | -0.33% | KRW 6,000.00 | KRW 6,040.00 | KRW 5,800.00 | 105.06K |
| 2026-09-09 | KRW 6,000.00 | +1.01% | KRW 5,940.00 | KRW 6,110.00 | KRW 5,890.00 | 118.22K |
| 2026-09-08 | KRW 5,940.00 | +2.59% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,750.00 | 211.79K |
| 2026-09-07 | KRW 5,790.00 | +0.35% | KRW 5,820.00 | KRW 5,940.00 | KRW 5,760.00 | 138.89K |
| 2026-09-04 | KRW 5,770.00 | +3.41% | KRW 5,530.00 | KRW 5,840.00 | KRW 5,530.00 | 115.02K |
| 2026-09-03 | KRW 5,580.00 | -0.18% | KRW 5,610.00 | KRW 5,770.00 | KRW 5,470.00 | 120.80K |
| 2026-09-02 | KRW 5,590.00 | -4.61% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,580.00 | 139.57K |
| 2026-09-01 | KRW 5,860.00 | -2.17% | KRW 5,990.00 | KRW 6,040.00 | KRW 5,790.00 | 132.89K |
| 2026-08-31 | KRW 5,990.00 | -0.83% | KRW 6,030.00 | KRW 6,160.00 | KRW 5,780.00 | 133.01K |
| 2026-08-28 | KRW 6,040.00 | -0.66% | KRW 6,090.00 | KRW 6,150.00 | KRW 5,940.00 | 92.27K |
| 2026-08-27 | KRW 6,080.00 | +0.83% | KRW 6,050.00 | KRW 6,180.00 | KRW 5,950.00 | 138.50K |
| 2026-08-26 | KRW 6,030.00 | +0.17% | KRW 6,000.00 | KRW 6,080.00 | KRW 5,850.00 | 137.88K |
| 2026-08-25 | KRW 6,020.00 | +3.97% | KRW 5,770.00 | KRW 6,040.00 | KRW 5,450.00 | 247.20K |
| 2026-08-24 | KRW 5,790.00 | -2.20% | KRW 5,900.00 | KRW 5,980.00 | KRW 5,650.00 | 271.79K |
| 2026-08-21 | KRW 5,920.00 | -5.73% | KRW 6,090.00 | KRW 6,200.00 | KRW 5,650.00 | 764.16K |
| 2026-08-20 | KRW 6,280.00 | -22.28% | KRW 6,470.00 | KRW 6,760.00 | KRW 5,830.00 | 1.48M |
| 2026-08-19 | KRW 8,080.00 | -3.12% | KRW 8,310.00 | KRW 8,350.00 | KRW 7,900.00 | 278.87K |
| 2026-08-18 | KRW 8,340.00 | -4.47% | KRW 8,750.00 | KRW 8,990.00 | KRW 8,200.00 | 302.37K |
| 2026-08-14 | KRW 8,730.00 | +2.11% | KRW 8,550.00 | KRW 8,980.00 | KRW 8,400.00 | 276.31K |
| 2026-08-13 | KRW 8,550.00 | +6.08% | KRW 8,330.00 | KRW 8,720.00 | KRW 8,210.00 | 310.05K |
| 2026-08-12 | KRW 8,060.00 | +4.13% | KRW 7,740.00 | KRW 8,200.00 | KRW 7,390.00 | 256.44K |
| 2026-08-11 | KRW 7,740.00 | +0.65% | KRW 7,600.00 | KRW 7,870.00 | KRW 7,460.00 | 149.42K |
| 2026-08-10 | KRW 7,690.00 | +8.16% | KRW 7,590.00 | KRW 7,800.00 | KRW 7,160.00 | 360.91K |
| 2026-08-07 | KRW 7,110.00 | +1.57% | KRW 7,000.00 | KRW 7,340.00 | KRW 6,890.00 | 192.47K |
| 2026-08-06 | KRW 7,000.00 | +3.55% | KRW 6,700.00 | KRW 7,200.00 | KRW 6,420.00 | 226.71K |
| 2026-08-05 | KRW 6,760.00 | +6.29% | KRW 6,470.00 | KRW 7,020.00 | KRW 6,420.00 | 227.13K |
| 2026-08-04 | KRW 6,360.00 | +7.98% | KRW 5,850.00 | KRW 6,430.00 | KRW 5,850.00 | 260.56K |
| 2026-08-03 | KRW 5,890.00 | +2.97% | KRW 5,720.00 | KRW 6,180.00 | KRW 5,500.00 | 309.55K |
| 2026-07-31 | KRW 5,720.00 | +15.67% | KRW 5,100.00 | KRW 5,780.00 | KRW 5,100.00 | 296.16K |
| 2026-07-30 | KRW 4,945.00 | -1.10% | KRW 5,000.00 | KRW 5,250.00 | KRW 4,880.00 | 269.70K |
| 2026-07-29 | KRW 5,000.00 | -11.19% | KRW 5,630.00 | KRW 5,790.00 | KRW 4,810.00 | 448.62K |
| 2026-07-28 | KRW 5,630.00 | -7.25% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,600.00 | 209.01K |
| 2026-07-27 | KRW 6,070.00 | +1.34% | KRW 6,150.00 | KRW 6,260.00 | KRW 5,940.00 | 122.62K |
| 2026-07-24 | KRW 5,990.00 | -5.82% | KRW 6,360.00 | KRW 6,360.00 | KRW 5,960.00 | 202.94K |
| 2026-07-23 | KRW 6,360.00 | +5.12% | KRW 6,110.00 | KRW 6,400.00 | KRW 6,040.00 | 190.51K |
| 2026-07-22 | KRW 6,050.00 | -0.98% | KRW 6,440.00 | KRW 6,630.00 | KRW 6,030.00 | 182.99K |
| 2026-07-21 | KRW 6,110.00 | -2.71% | KRW 6,280.00 | KRW 6,390.00 | KRW 6,000.00 | 175.39K |
| 2026-07-20 | KRW 6,280.00 | -6.41% | KRW 6,580.00 | KRW 6,700.00 | KRW 6,240.00 | 191.91K |
| 2026-07-16 | KRW 6,710.00 | -0.15% | KRW 6,660.00 | KRW 6,810.00 | KRW 6,470.00 | 289.50K |
| 2026-07-15 | KRW 6,720.00 | +4.02% | KRW 6,500.00 | KRW 6,920.00 | KRW 6,500.00 | 265.46K |
| 2026-07-14 | KRW 6,460.00 | +0.78% | KRW 6,410.00 | KRW 6,520.00 | KRW 5,950.00 | 322.57K |
| 2026-07-13 | KRW 6,410.00 | -8.69% | KRW 7,030.00 | KRW 7,260.00 | KRW 6,410.00 | 295.85K |
| 2026-07-10 | KRW 7,020.00 | +3.39% | KRW 6,790.00 | KRW 7,300.00 | KRW 6,790.00 | 301.40K |
| 2026-07-09 | KRW 6,790.00 | +2.88% | KRW 6,700.00 | KRW 7,110.00 | KRW 6,450.00 | 484.60K |
| 2026-07-08 | KRW 6,600.00 | -5.85% | KRW 6,900.00 | KRW 7,000.00 | KRW 6,440.00 | 345.58K |
| 2026-07-07 | KRW 7,010.00 | -10.47% | KRW 7,830.00 | KRW 7,910.00 | KRW 6,900.00 | 630.70K |
| 2026-07-06 | KRW 7,830.00 | +0.13% | KRW 8,000.00 | KRW 8,840.00 | KRW 7,760.00 | 425.51K |
| 2026-07-03 | KRW 7,820.00 | +1.03% | KRW 7,800.00 | KRW 7,890.00 | KRW 7,350.00 | 264.33K |
| 2026-07-02 | KRW 7,740.00 | -8.19% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,740.00 | 266.74K |
| 2026-07-01 | KRW 8,430.00 | +0.36% | KRW 8,400.00 | KRW 8,640.00 | KRW 8,050.00 | 216.96K |
| 2026-06-30 | KRW 8,400.00 | +0.60% | KRW 8,600.00 | KRW 8,700.00 | KRW 7,990.00 | 210.16K |
| 2026-06-29 | KRW 8,350.00 | +6.91% | KRW 7,820.00 | KRW 8,450.00 | KRW 7,820.00 | 188.28K |
| 2026-06-26 | KRW 7,810.00 | -8.23% | KRW 8,510.00 | KRW 8,590.00 | KRW 7,620.00 | 470.57K |
| 2026-06-25 | KRW 8,510.00 | -2.18% | KRW 8,760.00 | KRW 9,220.00 | KRW 8,400.00 | 444.39K |
| 2026-06-24 | KRW 8,700.00 | -0.11% | KRW 9,090.00 | KRW 9,230.00 | KRW 8,350.00 | 448.64K |
| 2026-06-23 | KRW 8,710.00 | -16.41% | KRW 9,500.00 | KRW 9,970.00 | KRW 8,610.00 | 1.39M |
| 2026-06-22 | KRW 10,420.00 | -6.21% | KRW 11,070.00 | KRW 11,290.00 | KRW 10,280.00 | 299.45K |
| 2026-06-19 | KRW 11,110.00 | -6.72% | KRW 12,000.00 | KRW 12,100.00 | KRW 11,110.00 | 381.38K |
| 2026-06-18 | KRW 11,910.00 | -5.91% | KRW 13,100.00 | KRW 13,100.00 | KRW 11,810.00 | 504.71K |
| 2026-06-17 | KRW 12,658.33 | +2.64% | KRW 12,350.00 | KRW 12,825.00 | KRW 12,183.33 | 278.95K |
| 2026-06-16 | KRW 12,333.33 | -1.33% | KRW 12,516.67 | KRW 13,125.00 | KRW 12,208.33 | 412.04K |
| 2026-06-15 | KRW 12,500.00 | -5.06% | KRW 13,166.67 | KRW 13,541.67 | KRW 12,233.33 | 458.79K |
| 2026-06-12 | KRW 13,166.67 | +4.98% | KRW 12,858.33 | KRW 13,575.00 | KRW 12,316.67 | 566.48K |
| 2026-06-11 | KRW 12,541.67 | -1.12% | KRW 12,250.00 | KRW 13,166.67 | KRW 12,166.67 | 310.05K |
| 2026-06-10 | KRW 12,683.33 | -0.46% | KRW 12,491.67 | KRW 12,858.33 | KRW 11,862.50 | 348 |
| 2026-06-09 | KRW 12,741.67 | +1.53% | KRW 12,900.00 | KRW 13,316.67 | KRW 11,916.67 | 516.62K |
| 2026-06-08 | KRW 12,550.00 | +6.28% | KRW 11,658.33 | KRW 13,583.33 | KRW 10,833.33 | 908.55K |
| 2026-06-05 | KRW 11,808.33 | +4.19% | KRW 11,658.33 | KRW 12,183.33 | KRW 11,316.67 | 533.41K |
| 2026-06-04 | KRW 11,333.33 | +0.22% | KRW 11,308.33 | KRW 11,775.00 | KRW 10,791.67 | 352.29K |
| 2026-06-02 | KRW 11,308.33 | -2.37% | KRW 10,925.00 | KRW 11,625.00 | KRW 10,741.67 | 421.96K |
| 2026-06-01 | KRW 11,583.33 | -9.62% | KRW 12,816.67 | KRW 12,816.67 | KRW 11,250.00 | 1.18M |
| 2026-05-29 | KRW 12,816.67 | +0.20% | KRW 13,166.67 | KRW 13,375.00 | KRW 12,141.67 | 420.47K |
| 2026-05-28 | KRW 12,791.67 | -4.84% | KRW 13,583.33 | KRW 13,591.67 | KRW 12,383.33 | 398.49K |
| 2026-05-27 | KRW 13,441.67 | +0.06% | KRW 13,583.33 | KRW 14,141.67 | KRW 12,666.67 | 734.19K |
| 2026-05-26 | KRW 13,433.33 | +3.67% | KRW 13,416.67 | KRW 14,408.33 | KRW 13,083.33 | 817.08K |
| 2026-05-22 | KRW 12,958.33 | +0.13% | KRW 12,966.67 | KRW 13,416.67 | KRW 12,333.33 | 356.38K |
| 2026-05-21 | KRW 12,941.67 | +7.03% | KRW 12,691.67 | KRW 13,033.33 | KRW 12,208.33 | 343.52K |