Inzi Display Co.,Ltd (KOSDAQ:037330)
South Korea · Delayed Price · Currency is KRW 1,420.00
+19.00 (1.36%)
At close: Oct 2, 2025
Inzi Display Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,422.00 | 1,449.00 | 1,402.00 | 1,429.00 | 1,429.00 | 0.63% | 45,369 |
| Oct 2, 2025 | 1,408.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,420.00 | 1.36% | 57,436 |
| Oct 1, 2025 | 1,397.00 | 1,413.00 | 1,397.00 | 1,401.00 | 1,401.00 | 0.29% | 31,608 |
| Sep 30, 2025 | 1,402.00 | 1,412.00 | 1,390.00 | 1,397.00 | 1,397.00 | -0.85% | 36,994 |
| Sep 29, 2025 | 1,393.00 | 1,420.00 | 1,383.00 | 1,409.00 | 1,409.00 | 1.15% | 39,973 |
| Sep 26, 2025 | 1,436.00 | 1,436.00 | 1,383.00 | 1,393.00 | 1,393.00 | -1.21% | 56,311 |
| Sep 25, 2025 | 1,433.00 | 1,433.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.33% | 46,573 |
| Sep 24, 2025 | 1,407.00 | 1,437.00 | 1,390.00 | 1,429.00 | 1,429.00 | 1.56% | 83,368 |
| Sep 23, 2025 | 1,449.00 | 1,449.00 | 1,400.00 | 1,407.00 | 1,407.00 | -1.33% | 59,595 |
| Sep 22, 2025 | 1,440.00 | 1,448.00 | 1,425.00 | 1,426.00 | 1,426.00 | -1.18% | 44,116 |
| Sep 19, 2025 | 1,459.00 | 1,459.00 | 1,440.00 | 1,443.00 | 1,443.00 | -0.89% | 35,261 |
| Sep 18, 2025 | 1,438.00 | 1,478.00 | 1,430.00 | 1,456.00 | 1,456.00 | 1.25% | 74,707 |
| Sep 17, 2025 | 1,466.00 | 1,466.00 | 1,436.00 | 1,438.00 | 1,438.00 | -1.91% | 59,686 |
| Sep 16, 2025 | 1,472.00 | 1,473.00 | 1,460.00 | 1,466.00 | 1,466.00 | -0.41% | 47,783 |
| Sep 15, 2025 | 1,449.00 | 1,479.00 | 1,445.00 | 1,472.00 | 1,472.00 | 1.59% | 63,210 |
| Sep 12, 2025 | 1,450.00 | 1,455.00 | 1,439.00 | 1,449.00 | 1,449.00 | -0.14% | 35,084 |
| Sep 11, 2025 | 1,442.00 | 1,476.00 | 1,420.00 | 1,451.00 | 1,451.00 | 0.28% | 55,676 |
| Sep 10, 2025 | 1,445.00 | 1,452.00 | 1,420.00 | 1,447.00 | 1,447.00 | -0.82% | 106,313 |
| Sep 9, 2025 | 1,461.00 | 1,461.00 | 1,440.00 | 1,459.00 | 1,459.00 | 0.27% | 53,205 |
| Sep 8, 2025 | 1,449.00 | 1,489.00 | 1,448.00 | 1,455.00 | 1,455.00 | 0.76% | 96,114 |
| Sep 5, 2025 | 1,436.00 | 1,461.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.56% | 116,449 |
| Sep 4, 2025 | 1,450.00 | 1,455.00 | 1,417.00 | 1,436.00 | 1,436.00 | -0.07% | 87,196 |
| Sep 3, 2025 | 1,390.00 | 1,452.00 | 1,390.00 | 1,437.00 | 1,437.00 | 3.38% | 358,288 |
| Sep 2, 2025 | 1,388.00 | 1,399.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.14% | 28,103 |
| Sep 1, 2025 | 1,389.00 | 1,435.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.07% | 142,686 |
| Aug 29, 2025 | 1,400.00 | 1,404.00 | 1,386.00 | 1,389.00 | 1,389.00 | -0.79% | 39,396 |
| Aug 28, 2025 | 1,409.00 | 1,410.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.14% | 40,738 |
| Aug 27, 2025 | 1,395.00 | 1,407.00 | 1,389.00 | 1,398.00 | 1,398.00 | -0.14% | 42,343 |
| Aug 26, 2025 | 1,391.00 | 1,403.00 | 1,388.00 | 1,400.00 | 1,400.00 | 0.65% | 65,709 |
| Aug 25, 2025 | 1,371.00 | 1,399.00 | 1,371.00 | 1,391.00 | 1,391.00 | 1.53% | 56,473 |
| Aug 22, 2025 | 1,366.00 | 1,372.00 | 1,361.00 | 1,370.00 | 1,370.00 | 0.37% | 51,839 |
| Aug 21, 2025 | 1,361.00 | 1,373.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.22% | 3,604,553 |
| Aug 20, 2025 | 1,377.00 | 1,379.00 | 1,350.00 | 1,362.00 | 1,362.00 | -1.45% | 79,636 |
| Aug 19, 2025 | 1,415.00 | 1,415.00 | 1,371.00 | 1,382.00 | 1,382.00 | - | 60,008 |
| Aug 18, 2025 | 1,423.00 | 1,423.00 | 1,369.00 | 1,382.00 | 1,382.00 | 0.22% | 120,240 |
| Aug 14, 2025 | 1,396.00 | 1,417.00 | 1,365.00 | 1,379.00 | 1,379.00 | -2.20% | 401,909 |
| Aug 13, 2025 | 1,333.00 | 1,620.00 | 1,320.00 | 1,410.00 | 1,410.00 | 5.78% | 3,037,070 |
| Aug 12, 2025 | 1,322.00 | 1,334.00 | 1,318.00 | 1,333.00 | 1,333.00 | 0.83% | 22,076 |
| Aug 11, 2025 | 1,328.00 | 1,340.00 | 1,318.00 | 1,322.00 | 1,322.00 | 0.30% | 34,718 |
| Aug 8, 2025 | 1,314.00 | 1,337.00 | 1,307.00 | 1,318.00 | 1,318.00 | 0.30% | 26,192 |
| Aug 7, 2025 | 1,326.00 | 1,334.00 | 1,300.00 | 1,314.00 | 1,314.00 | -0.90% | 46,973 |
| Aug 6, 2025 | 1,317.00 | 1,341.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.68% | 80,792 |
| Aug 5, 2025 | 1,317.00 | 1,329.00 | 1,306.00 | 1,317.00 | 1,317.00 | - | 72,674 |
| Aug 4, 2025 | 1,326.00 | 1,327.00 | 1,282.00 | 1,317.00 | 1,317.00 | -0.68% | 125,835 |
| Aug 1, 2025 | 1,400.00 | 1,570.00 | 1,325.00 | 1,326.00 | 1,326.00 | -3.07% | 2,196,197 |
| Jul 31, 2025 | 1,369.00 | 1,370.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.66% | 35,161 |
| Jul 30, 2025 | 1,355.00 | 1,368.00 | 1,352.00 | 1,359.00 | 1,359.00 | 0.30% | 21,552 |
| Jul 29, 2025 | 1,357.00 | 1,368.00 | 1,348.00 | 1,355.00 | 1,355.00 | -0.07% | 17,383 |
| Jul 28, 2025 | 1,376.00 | 1,376.00 | 1,350.00 | 1,356.00 | 1,356.00 | -0.88% | 28,687 |
| Jul 25, 2025 | 1,390.00 | 1,401.00 | 1,362.00 | 1,368.00 | 1,368.00 | -1.51% | 42,054 |