Inzi Display Co.,Ltd (KOSDAQ:037330)
South Korea · Delayed Price · Currency is KRW 799.00
+24.00 (3.10%)
At close: Jul 31, 2026
Inzi Display Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 817.00 | 817.00 | 773.00 | 799.00 | 799.00 | 3.10% | 38,024 |
| Jul 30, 2026 | 788.00 | 806.00 | 770.00 | 775.00 | 775.00 | -1.77% | 26,131 |
| Jul 29, 2026 | 845.00 | 874.00 | 768.00 | 789.00 | 789.00 | -7.39% | 49,928 |
| Jul 28, 2026 | 881.00 | 889.00 | 810.00 | 852.00 | 852.00 | -4.16% | 46,746 |
| Jul 27, 2026 | 900.00 | 900.00 | 880.00 | 889.00 | 889.00 | -0.89% | 9,788 |
| Jul 24, 2026 | 898.00 | 919.00 | 883.00 | 897.00 | 897.00 | -0.11% | 26,147 |
| Jul 23, 2026 | 941.00 | 949.00 | 851.00 | 898.00 | 898.00 | -2.92% | 96,065 |
| Jul 22, 2026 | 940.00 | 948.00 | 892.00 | 925.00 | 925.00 | -0.75% | 10,604 |
| Jul 21, 2026 | 918.00 | 933.00 | 884.00 | 932.00 | 932.00 | 0.65% | 27,558 |
| Jul 20, 2026 | 953.00 | 954.00 | 916.00 | 926.00 | 926.00 | - | 19,739 |
| Jul 16, 2026 | 935.00 | 954.00 | 926.00 | 926.00 | 926.00 | -2.94% | 30,183 |
| Jul 15, 2026 | 935.00 | 979.00 | 933.00 | 954.00 | 954.00 | 2.25% | 58,207 |
| Jul 14, 2026 | 944.00 | 959.00 | 856.00 | 933.00 | 933.00 | -2.00% | 61,364 |
| Jul 13, 2026 | 993.00 | 993.00 | 930.00 | 952.00 | 952.00 | -4.23% | 25,714 |
| Jul 10, 2026 | 992.00 | 995.00 | 930.00 | 994.00 | 994.00 | 2.90% | 20,144 |
| Jul 9, 2026 | 985.00 | 1,021.00 | 950.00 | 966.00 | 966.00 | -1.93% | 11,396 |
| Jul 8, 2026 | 997.00 | 1,005.00 | 955.00 | 985.00 | 985.00 | -1.20% | 27,980 |
| Jul 7, 2026 | 996.00 | 1,014.00 | 978.00 | 997.00 | 997.00 | 0.10% | 34,140 |
| Jul 6, 2026 | 1,000.00 | 1,025.00 | 983.00 | 996.00 | 996.00 | -0.30% | 10,931 |
| Jul 3, 2026 | 976.00 | 1,003.00 | 930.00 | 999.00 | 999.00 | 2.36% | 84,114 |
| Jul 2, 2026 | 1,025.00 | 1,050.00 | 976.00 | 976.00 | 976.00 | -4.78% | 43,725 |
| Jul 1, 2026 | 985.00 | 1,040.00 | 945.00 | 1,025.00 | 1,025.00 | 3.74% | 57,251 |
| Jun 30, 2026 | 944.00 | 1,000.00 | 906.00 | 988.00 | 988.00 | 4.66% | 46,309 |
| Jun 29, 2026 | 800.00 | 944.00 | 800.00 | 944.00 | 944.00 | 17.27% | 97,492 |
| Jun 26, 2026 | 896.00 | 896.00 | 756.00 | 805.00 | 805.00 | -10.26% | 240,520 |
| Jun 25, 2026 | 917.00 | 945.00 | 879.00 | 897.00 | 897.00 | -2.18% | 67,681 |
| Jun 24, 2026 | 925.00 | 960.00 | 910.00 | 917.00 | 917.00 | -0.97% | 88,911 |
| Jun 23, 2026 | 1,020.00 | 1,020.00 | 925.00 | 926.00 | 926.00 | -9.22% | 287,370 |
| Jun 22, 2026 | 1,049.00 | 1,049.00 | 1,009.00 | 1,020.00 | 1,020.00 | -2.76% | 33,143 |
| Jun 19, 2026 | 1,079.00 | 1,079.00 | 1,015.00 | 1,049.00 | 1,049.00 | -2.87% | 61,093 |
| Jun 18, 2026 | 1,109.00 | 1,109.00 | 1,063.00 | 1,080.00 | 1,080.00 | -2.61% | 85,423 |
| Jun 17, 2026 | 1,105.00 | 1,118.00 | 1,095.00 | 1,109.00 | 1,109.00 | 0.09% | 43,890 |
| Jun 16, 2026 | 1,117.00 | 1,125.00 | 1,097.00 | 1,108.00 | 1,108.00 | 0.18% | 114,346 |
| Jun 15, 2026 | 1,126.00 | 1,134.00 | 1,095.00 | 1,106.00 | 1,106.00 | -1.60% | 71,845 |
| Jun 12, 2026 | 1,091.00 | 1,132.00 | 1,091.00 | 1,124.00 | 1,124.00 | 4.07% | 47,888 |
| Jun 11, 2026 | 1,055.00 | 1,128.00 | 1,048.00 | 1,080.00 | 1,080.00 | 2.18% | 43,154 |
| Jun 10, 2026 | 1,076.00 | 1,089.00 | 1,042.00 | 1,057.00 | 1,057.00 | -2.58% | 22,753 |
| Jun 9, 2026 | 1,070.00 | 1,104.00 | 1,027.00 | 1,085.00 | 1,085.00 | 2.36% | 102,724 |
| Jun 8, 2026 | 1,060.00 | 1,136.00 | 1,001.00 | 1,060.00 | 1,060.00 | -3.64% | 100,313 |
| Jun 5, 2026 | 1,139.00 | 1,139.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.42% | 67,008 |
| Jun 4, 2026 | 1,138.00 | 1,174.00 | 1,109.00 | 1,139.00 | 1,139.00 | 0.09% | 37,337 |
| Jun 2, 2026 | 1,114.00 | 1,138.00 | 1,075.00 | 1,138.00 | 1,138.00 | 2.15% | 117,360 |
| Jun 1, 2026 | 1,174.00 | 1,174.00 | 1,113.00 | 1,114.00 | 1,114.00 | -5.11% | 233,853 |
| May 29, 2026 | 1,222.00 | 1,244.00 | 1,167.00 | 1,174.00 | 1,174.00 | -4.71% | 167,662 |
| May 28, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,232.00 | 1,232.00 | -1.20% | 126,965 |
| May 27, 2026 | 1,303.00 | 1,312.00 | 1,239.00 | 1,247.00 | 1,247.00 | -4.30% | 152,551 |
| May 26, 2026 | 1,369.00 | 1,369.00 | 1,300.00 | 1,303.00 | 1,303.00 | -3.91% | 174,775 |
| May 22, 2026 | 1,322.00 | 1,369.00 | 1,300.00 | 1,356.00 | 1,356.00 | 3.59% | 100,292 |
| May 21, 2026 | 1,315.00 | 1,370.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.23% | 118,947 |
| May 20, 2026 | 1,359.00 | 1,359.00 | 1,297.00 | 1,306.00 | 1,306.00 | -4.11% | 88,918 |