Innowireless Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 19,830
-80 (-0.40%)
At close: Aug 12, 2025, 3:30 PM KST
Innowireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19,660.00 | 19,790.00 | 19,280.00 | 19,320.00 | - | -2.42% | 23,857 |
| Aug 13, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | - | -0.15% | 5,563 |
| Aug 12, 2025 | 19,910.00 | 19,970.00 | 19,780.00 | 19,830.00 | - | -0.40% | 10,516 |
| Aug 11, 2025 | 20,000.00 | 20,250.00 | 19,910.00 | 19,910.00 | - | -1.44% | 21,180 |
| Aug 8, 2025 | 20,250.00 | 20,550.00 | 19,940.00 | 20,200.00 | - | 1.35% | 20,628 |
| Aug 7, 2025 | 19,900.00 | 20,100.00 | 19,760.00 | 19,930.00 | - | 0.50% | 4,767 |
| Aug 6, 2025 | 19,440.00 | 19,860.00 | 19,400.00 | 19,830.00 | - | 0.86% | 5,857 |
| Aug 5, 2025 | 19,460.00 | 19,820.00 | 19,420.00 | 19,660.00 | - | 1.03% | 7,412 |
| Aug 4, 2025 | 18,710.00 | 19,680.00 | 18,710.00 | 19,460.00 | - | 2.47% | 14,478 |
| Aug 1, 2025 | 19,850.00 | 19,850.00 | 18,930.00 | 18,990.00 | - | -4.52% | 30,927 |
| Jul 31, 2025 | 19,900.00 | 20,150.00 | 19,650.00 | 19,890.00 | - | -0.05% | 15,161 |
| Jul 30, 2025 | 20,050.00 | 20,100.00 | 19,840.00 | 19,900.00 | - | -0.75% | 15,821 |
| Jul 29, 2025 | 20,100.00 | 20,200.00 | 19,650.00 | 20,050.00 | - | -0.25% | 11,408 |
| Jul 28, 2025 | 20,300.00 | 20,300.00 | 19,890.00 | 20,100.00 | - | 0.60% | 14,100 |
| Jul 25, 2025 | 20,400.00 | 20,400.00 | 19,970.00 | 19,980.00 | - | -1.09% | 11,950 |
| Jul 24, 2025 | 20,600.00 | 20,700.00 | 20,200.00 | 20,200.00 | - | -1.46% | 16,737 |
| Jul 23, 2025 | 20,800.00 | 20,800.00 | 20,150.00 | 20,500.00 | - | 0.24% | 8,586 |
| Jul 22, 2025 | 21,350.00 | 21,350.00 | 20,350.00 | 20,450.00 | - | -1.92% | 15,891 |
| Jul 21, 2025 | 20,800.00 | 21,150.00 | 20,750.00 | 20,850.00 | - | - | 11,557 |
| Jul 18, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,850.00 | - | -0.71% | 8,749 |
| Jul 17, 2025 | 21,200.00 | 21,450.00 | 20,750.00 | 21,000.00 | - | -0.24% | 17,597 |
| Jul 16, 2025 | 20,850.00 | 21,250.00 | 20,550.00 | 21,050.00 | - | 0.96% | 20,564 |
| Jul 15, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,850.00 | - | 0.72% | 9,659 |
| Jul 14, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 20,700.00 | - | -2.59% | 17,495 |
| Jul 11, 2025 | 21,700.00 | 21,700.00 | 21,150.00 | 21,250.00 | - | -1.85% | 21,861 |
| Jul 10, 2025 | 21,600.00 | 21,900.00 | 21,300.00 | 21,650.00 | - | 0.23% | 19,421 |
| Jul 9, 2025 | 20,750.00 | 21,650.00 | 20,400.00 | 21,600.00 | - | 4.35% | 34,519 |
| Jul 8, 2025 | 20,450.00 | 20,750.00 | 20,400.00 | 20,700.00 | - | 1.22% | 11,436 |
| Jul 7, 2025 | 21,150.00 | 21,150.00 | 20,400.00 | 20,450.00 | - | -3.31% | 16,100 |
| Jul 4, 2025 | 21,500.00 | 21,800.00 | 20,750.00 | 21,150.00 | - | -0.24% | 31,423 |
| Jul 3, 2025 | 21,000.00 | 21,400.00 | 20,700.00 | 21,200.00 | - | 1.19% | 24,912 |
| Jul 2, 2025 | 21,450.00 | 21,450.00 | 20,550.00 | 20,950.00 | - | -1.87% | 42,851 |
| Jul 1, 2025 | 21,500.00 | 21,700.00 | 21,100.00 | 21,350.00 | - | -0.70% | 23,135 |
| Jun 30, 2025 | 21,350.00 | 21,750.00 | 21,050.00 | 21,500.00 | - | 1.18% | 20,176 |
| Jun 27, 2025 | 22,400.00 | 22,400.00 | 21,000.00 | 21,250.00 | - | -3.85% | 41,959 |
| Jun 26, 2025 | 22,450.00 | 22,450.00 | 21,100.00 | 22,100.00 | - | -0.90% | 41,601 |
| Jun 25, 2025 | 22,650.00 | 22,650.00 | 21,750.00 | 22,300.00 | - | -0.67% | 42,910 |
| Jun 24, 2025 | 22,600.00 | 22,700.00 | 22,000.00 | 22,450.00 | - | 0.67% | 45,420 |
| Jun 23, 2025 | 21,850.00 | 22,400.00 | 21,300.00 | 22,300.00 | - | 0.68% | 42,910 |
| Jun 20, 2025 | 22,400.00 | 22,650.00 | 22,000.00 | 22,150.00 | - | -0.45% | 48,442 |
| Jun 19, 2025 | 21,800.00 | 22,250.00 | 21,500.00 | 22,250.00 | - | 2.53% | 51,426 |
| Jun 18, 2025 | 20,700.00 | 21,800.00 | 20,700.00 | 21,700.00 | - | 4.83% | 81,746 |
| Jun 17, 2025 | 20,850.00 | 21,200.00 | 20,500.00 | 20,700.00 | - | -0.72% | 41,506 |
| Jun 16, 2025 | 20,150.00 | 20,850.00 | 20,000.00 | 20,850.00 | - | 4.67% | 63,282 |
| Jun 13, 2025 | 20,600.00 | 20,650.00 | 19,700.00 | 19,920.00 | - | -2.11% | 48,304 |
| Jun 12, 2025 | 20,400.00 | 20,700.00 | 20,150.00 | 20,350.00 | - | 0.25% | 36,507 |
| Jun 11, 2025 | 19,930.00 | 20,500.00 | 19,830.00 | 20,300.00 | - | 1.86% | 37,014 |
| Jun 10, 2025 | 20,200.00 | 20,300.00 | 19,810.00 | 19,930.00 | - | 0.10% | 27,690 |
| Jun 9, 2025 | 19,960.00 | 20,200.00 | 19,900.00 | 19,910.00 | - | -0.35% | 42,676 |
| Jun 5, 2025 | 19,980.00 | 20,200.00 | 19,810.00 | 19,980.00 | - | - | 35,437 |