Inzi Display Co.,Ltd (KOSDAQ:037330)
South Korea · Delayed Price · Currency is KRW 1,379.00
-31.00 (-2.20%)
At close: Aug 14, 2025, 3:30 PM KST
Inzi Display Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,396.00 | 1,417.00 | 1,365.00 | 1,379.00 | - | -2.20% | 401,909 |
| Aug 13, 2025 | 1,333.00 | 1,620.00 | 1,320.00 | 1,410.00 | - | 5.78% | 3,037,070 |
| Aug 12, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,333.00 | - | 0.83% | 22,076 |
| Aug 11, 2025 | 1,328.00 | 1,340.00 | 1,318.00 | 1,322.00 | - | 0.30% | 34,718 |
| Aug 8, 2025 | 1,314.00 | 1,337.00 | 1,307.00 | 1,318.00 | - | 0.30% | 26,192 |
| Aug 7, 2025 | 1,326.00 | 1,334.00 | 1,300.00 | 1,314.00 | - | -0.90% | 46,973 |
| Aug 6, 2025 | 1,317.00 | 1,341.00 | 1,307.00 | 1,326.00 | - | 0.68% | 80,792 |
| Aug 5, 2025 | 1,317.00 | 1,329.00 | 1,306.00 | 1,317.00 | - | - | 72,674 |
| Aug 4, 2025 | 1,326.00 | 1,327.00 | 1,282.00 | 1,317.00 | - | -0.68% | 125,835 |
| Aug 1, 2025 | 1,400.00 | 1,570.00 | 1,325.00 | 1,326.00 | - | -3.07% | 2,196,197 |
| Jul 31, 2025 | 1,369.00 | 1,370.00 | 1,355.00 | 1,368.00 | - | 0.66% | 35,161 |
| Jul 30, 2025 | 1,355.00 | 1,368.00 | 1,352.00 | 1,359.00 | - | 0.30% | 21,552 |
| Jul 29, 2025 | 1,357.00 | 1,368.00 | 1,348.00 | 1,355.00 | - | -0.07% | 17,383 |
| Jul 28, 2025 | 1,376.00 | 1,376.00 | 1,350.00 | 1,356.00 | - | -0.88% | 28,687 |
| Jul 25, 2025 | 1,390.00 | 1,401.00 | 1,362.00 | 1,368.00 | - | -1.51% | 42,054 |
| Jul 24, 2025 | 1,402.00 | 1,402.00 | 1,377.00 | 1,389.00 | - | -0.07% | 26,663 |
| Jul 23, 2025 | 1,394.00 | 1,394.00 | 1,382.00 | 1,390.00 | - | -0.14% | 15,925 |
| Jul 22, 2025 | 1,392.00 | 1,402.00 | 1,387.00 | 1,392.00 | - | - | 19,267 |
| Jul 21, 2025 | 1,390.00 | 1,395.00 | 1,383.00 | 1,392.00 | - | 0.14% | 26,876 |
| Jul 18, 2025 | 1,406.00 | 1,406.00 | 1,383.00 | 1,390.00 | - | -0.43% | 19,876 |
| Jul 17, 2025 | 1,388.00 | 1,397.00 | 1,385.00 | 1,396.00 | - | 0.58% | 17,382 |
| Jul 16, 2025 | 1,385.00 | 1,388.00 | 1,375.00 | 1,388.00 | - | 0.36% | 30,348 |
| Jul 15, 2025 | 1,383.00 | 1,386.00 | 1,371.00 | 1,383.00 | - | - | 14,686 |
| Jul 14, 2025 | 1,385.00 | 1,386.00 | 1,372.00 | 1,383.00 | - | -0.14% | 32,466 |
| Jul 11, 2025 | 1,380.00 | 1,385.00 | 1,371.00 | 1,385.00 | - | 0.36% | 16,075 |
| Jul 10, 2025 | 1,375.00 | 1,386.00 | 1,360.00 | 1,380.00 | - | 0.51% | 51,407 |
| Jul 9, 2025 | 1,368.00 | 1,373.00 | 1,356.00 | 1,373.00 | - | 0.51% | 34,122 |
| Jul 8, 2025 | 1,366.00 | 1,366.00 | 1,356.00 | 1,366.00 | - | 0.44% | 17,008 |
| Jul 7, 2025 | 1,364.00 | 1,367.00 | 1,351.00 | 1,360.00 | - | - | 5,967 |
| Jul 4, 2025 | 1,354.00 | 1,363.00 | 1,351.00 | 1,360.00 | - | 0.44% | 16,361 |
| Jul 3, 2025 | 1,359.00 | 1,359.00 | 1,345.00 | 1,354.00 | - | 0.15% | 55,540 |
| Jul 2, 2025 | 1,363.00 | 1,363.00 | 1,342.00 | 1,352.00 | - | - | 77,843 |
| Jul 1, 2025 | 1,374.00 | 1,374.00 | 1,348.00 | 1,352.00 | - | -1.24% | 118,043 |
| Jun 30, 2025 | 1,375.00 | 1,376.00 | 1,356.00 | 1,369.00 | - | -0.44% | 20,293 |
| Jun 27, 2025 | 1,380.00 | 1,380.00 | 1,366.00 | 1,375.00 | - | -0.29% | 6,850 |
| Jun 26, 2025 | 1,393.00 | 1,393.00 | 1,370.00 | 1,379.00 | - | -0.07% | 33,048 |
| Jun 25, 2025 | 1,395.00 | 1,395.00 | 1,375.00 | 1,380.00 | - | 0.36% | 23,279 |
| Jun 24, 2025 | 1,365.00 | 1,394.00 | 1,359.00 | 1,375.00 | - | 1.33% | 34,010 |
| Jun 23, 2025 | 1,364.00 | 1,378.00 | 1,356.00 | 1,357.00 | - | -1.31% | 68,658 |
| Jun 20, 2025 | 1,400.00 | 1,400.00 | 1,367.00 | 1,375.00 | - | -0.36% | 12,368 |
| Jun 19, 2025 | 1,368.00 | 1,397.00 | 1,367.00 | 1,380.00 | - | 0.88% | 10,517 |
| Jun 18, 2025 | 1,383.00 | 1,400.00 | 1,354.00 | 1,368.00 | - | -1.16% | 63,721 |
| Jun 17, 2025 | 1,383.00 | 1,416.00 | 1,366.00 | 1,384.00 | - | 0.07% | 39,986 |
| Jun 16, 2025 | 1,390.00 | 1,400.00 | 1,355.00 | 1,383.00 | - | 1.10% | 29,445 |
| Jun 13, 2025 | 1,389.00 | 1,436.00 | 1,360.00 | 1,368.00 | - | -1.37% | 72,616 |
| Jun 12, 2025 | 1,384.00 | 1,387.00 | 1,376.00 | 1,387.00 | - | 0.36% | 20,643 |
| Jun 11, 2025 | 1,374.00 | 1,384.00 | 1,370.00 | 1,382.00 | - | 0.58% | 16,131 |
| Jun 10, 2025 | 1,374.00 | 1,380.00 | 1,367.00 | 1,374.00 | - | 0.07% | 25,997 |
| Jun 9, 2025 | 1,360.00 | 1,378.00 | 1,360.00 | 1,373.00 | - | 0.51% | 34,845 |
| Jun 5, 2025 | 1,348.00 | 1,370.00 | 1,348.00 | 1,366.00 | - | 0.96% | 12,042 |