Inzi Display Co.,Ltd (KOSDAQ:037330)
South Korea · Delayed Price · Currency is KRW 1,174.00
-58.00 (-4.71%)
At close: May 29, 2026
Inzi Display Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,390.00 | 1,400.00 | 1,340.00 | 1,362.00 | 1,362.00 | -2.01% | 76,271 |
| May 18, 2026 | 1,415.00 | 1,415.00 | 1,341.00 | 1,390.00 | 1,390.00 | -1.77% | 83,782 |
| May 15, 2026 | 1,448.00 | 1,460.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.28% | 50,916 |
| May 14, 2026 | 1,463.00 | 1,463.00 | 1,390.00 | 1,448.00 | 1,448.00 | -0.07% | 71,724 |
| May 13, 2026 | 1,421.00 | 1,456.00 | 1,403.00 | 1,449.00 | 1,449.00 | 2.19% | 49,281 |
| May 12, 2026 | 1,395.00 | 1,479.00 | 1,395.00 | 1,418.00 | 1,418.00 | 1.14% | 165,021 |
| May 11, 2026 | 1,458.00 | 1,458.00 | 1,332.00 | 1,402.00 | 1,402.00 | -3.84% | 134,231 |
| May 8, 2026 | 1,452.00 | 1,461.00 | 1,432.00 | 1,458.00 | 1,458.00 | 0.69% | 38,413 |
| May 7, 2026 | 1,464.00 | 1,486.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.14% | 65,326 |
| May 6, 2026 | 1,496.00 | 1,505.00 | 1,449.00 | 1,450.00 | 1,450.00 | -3.07% | 156,406 |
| May 4, 2026 | 1,531.00 | 1,531.00 | 1,488.00 | 1,496.00 | 1,496.00 | -1.90% | 129,382 |
| Apr 30, 2026 | 1,555.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,525.00 | -1.87% | 65,926 |
| Apr 29, 2026 | 1,531.00 | 1,567.00 | 1,521.00 | 1,554.00 | 1,554.00 | 1.44% | 82,086 |
| Apr 28, 2026 | 1,524.00 | 1,559.00 | 1,512.00 | 1,532.00 | 1,532.00 | 0.52% | 36,516 |
| Apr 27, 2026 | 1,550.00 | 1,575.00 | 1,519.00 | 1,524.00 | 1,524.00 | -0.78% | 104,928 |
| Apr 24, 2026 | 1,515.00 | 1,544.00 | 1,512.00 | 1,536.00 | 1,536.00 | 1.39% | 44,484 |
| Apr 23, 2026 | 1,524.00 | 1,537.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.98% | 29,153 |
| Apr 22, 2026 | 1,515.00 | 1,543.00 | 1,501.00 | 1,530.00 | 1,530.00 | -0.97% | 47,695 |
| Apr 21, 2026 | 1,550.00 | 1,556.00 | 1,529.00 | 1,545.00 | 1,545.00 | -0.71% | 54,903 |
| Apr 20, 2026 | 1,570.00 | 1,589.00 | 1,510.00 | 1,556.00 | 1,556.00 | -0.89% | 79,350 |
| Apr 17, 2026 | 1,531.00 | 1,589.00 | 1,531.00 | 1,570.00 | 1,570.00 | 2.55% | 166,818 |
| Apr 16, 2026 | 1,495.00 | 1,575.00 | 1,495.00 | 1,531.00 | 1,531.00 | 2.48% | 148,124 |
| Apr 15, 2026 | 1,510.00 | 1,560.00 | 1,435.00 | 1,494.00 | 1,494.00 | -1.06% | 122,784 |
| Apr 14, 2026 | 1,508.00 | 1,534.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.66% | 99,660 |
| Apr 13, 2026 | 1,430.00 | 1,548.00 | 1,419.00 | 1,520.00 | 1,520.00 | 5.92% | 371,257 |
| Apr 10, 2026 | 1,417.00 | 1,472.00 | 1,403.00 | 1,435.00 | 1,435.00 | 2.28% | 84,675 |
| Apr 9, 2026 | 1,413.00 | 1,416.00 | 1,391.00 | 1,403.00 | 1,403.00 | 0.21% | 23,865 |
| Apr 8, 2026 | 1,397.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.08% | 40,991 |
| Apr 7, 2026 | 1,366.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,385.00 | 2.37% | 38,821 |
| Apr 6, 2026 | 1,369.00 | 1,397.00 | 1,348.00 | 1,353.00 | 1,353.00 | 0.22% | 43,296 |
| Apr 3, 2026 | 1,350.00 | 1,375.00 | 1,338.00 | 1,350.00 | 1,350.00 | - | 59,731 |
| Apr 2, 2026 | 1,376.00 | 1,376.00 | 1,320.00 | 1,350.00 | 1,350.00 | -1.46% | 42,062 |
| Apr 1, 2026 | 1,356.00 | 1,399.00 | 1,355.00 | 1,370.00 | 1,370.00 | 2.01% | 81,687 |
| Mar 31, 2026 | 1,352.00 | 1,378.00 | 1,341.00 | 1,343.00 | 1,343.00 | -2.54% | 41,745 |
| Mar 30, 2026 | 1,409.00 | 1,409.00 | 1,351.00 | 1,378.00 | 1,378.00 | -2.27% | 52,963 |
| Mar 27, 2026 | 1,430.00 | 1,430.00 | 1,399.00 | 1,410.00 | 1,410.00 | -1.40% | 23,259 |
| Mar 26, 2026 | 1,438.00 | 1,440.00 | 1,401.00 | 1,430.00 | 1,430.00 | - | 25,721 |
| Mar 25, 2026 | 1,403.00 | 1,460.00 | 1,383.00 | 1,430.00 | 1,430.00 | 2.80% | 113,042 |
| Mar 24, 2026 | 1,356.00 | 1,392.00 | 1,350.00 | 1,391.00 | 1,391.00 | 2.66% | 39,430 |
| Mar 23, 2026 | 1,385.00 | 1,388.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.59% | 43,461 |
| Mar 20, 2026 | 1,370.00 | 1,398.00 | 1,370.00 | 1,391.00 | 1,391.00 | 0.87% | 68,738 |
| Mar 19, 2026 | 1,388.00 | 1,400.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.72% | 35,005 |
| Mar 18, 2026 | 1,398.00 | 1,398.00 | 1,351.00 | 1,389.00 | 1,389.00 | -0.07% | 37,091 |