Innowireless Co., Ltd. (KOSDAQ:073490)
South Korea · Delayed Price · Currency is KRW 22,800
+600 (2.70%)
At close: Oct 28, 2025
Innowireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 24,250.00 | 25,000.00 | 23,550.00 | 24,300.00 | 24,300.00 | - | 232,532 |
| Oct 29, 2025 | 25,000.00 | 25,350.00 | 23,700.00 | 24,300.00 | 24,300.00 | 6.58% | 409,351 |
| Oct 28, 2025 | 22,400.00 | 23,100.00 | 21,750.00 | 22,800.00 | 22,800.00 | 2.70% | 63,871 |
| Oct 27, 2025 | 22,100.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.91% | 42,537 |
| Oct 24, 2025 | 22,000.00 | 22,700.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 40,005 |
| Oct 23, 2025 | 21,700.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.68% | 19,369 |
| Oct 22, 2025 | 22,200.00 | 22,200.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.23% | 25,879 |
| Oct 21, 2025 | 21,450.00 | 22,400.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.80% | 73,931 |
| Oct 20, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.70% | 43,979 |
| Oct 17, 2025 | 22,500.00 | 22,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | -4.86% | 84,982 |
| Oct 16, 2025 | 23,600.00 | 23,600.00 | 22,550.00 | 22,650.00 | 22,650.00 | -3.41% | 59,870 |
| Oct 15, 2025 | 21,500.00 | 23,500.00 | 21,500.00 | 23,450.00 | 23,450.00 | 9.07% | 137,188 |
| Oct 14, 2025 | 21,700.00 | 22,300.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.83% | 41,808 |
| Oct 13, 2025 | 21,000.00 | 22,650.00 | 20,900.00 | 21,900.00 | 21,900.00 | 2.82% | 75,236 |
| Oct 10, 2025 | 20,850.00 | 21,750.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2.16% | 31,355 |
| Oct 2, 2025 | 20,850.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,850.00 | 1.21% | 16,218 |
| Oct 1, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.24% | 11,049 |
| Sep 30, 2025 | 20,300.00 | 20,700.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.23% | 13,379 |
| Sep 29, 2025 | 20,100.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.00% | 17,545 |
| Sep 26, 2025 | 21,100.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -4.74% | 31,512 |
| Sep 25, 2025 | 21,100.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | -1.17% | 23,391 |
| Sep 24, 2025 | 21,500.00 | 21,750.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.70% | 14,185 |
| Sep 23, 2025 | 21,550.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.23% | 23,958 |
| Sep 22, 2025 | 21,650.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.23% | 20,920 |
| Sep 19, 2025 | 21,700.00 | 21,850.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.69% | 27,561 |
| Sep 18, 2025 | 21,850.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.23% | 20,761 |
| Sep 17, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 18,950 |
| Sep 16, 2025 | 21,850.00 | 22,400.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 35,204 |
| Sep 15, 2025 | 22,150.00 | 22,150.00 | 21,550.00 | 21,850.00 | 21,850.00 | -1.13% | 30,366 |
| Sep 12, 2025 | 21,500.00 | 22,100.00 | 21,300.00 | 22,100.00 | 22,100.00 | 2.79% | 45,382 |
| Sep 11, 2025 | 21,300.00 | 21,550.00 | 20,950.00 | 21,500.00 | 21,500.00 | 1.90% | 38,124 |
| Sep 10, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 17,534 |
| Sep 9, 2025 | 21,200.00 | 21,650.00 | 20,850.00 | 21,300.00 | 21,300.00 | 0.47% | 33,790 |
| Sep 8, 2025 | 20,950.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.70% | 40,418 |
| Sep 5, 2025 | 19,860.00 | 21,400.00 | 19,690.00 | 21,350.00 | 21,350.00 | 8.49% | 139,834 |
| Sep 4, 2025 | 19,720.00 | 20,500.00 | 19,020.00 | 19,680.00 | 19,680.00 | 6.84% | 57,349 |
| Sep 3, 2025 | 18,640.00 | 18,640.00 | 18,280.00 | 18,420.00 | 18,420.00 | -1.18% | 6,842 |
| Sep 2, 2025 | 18,340.00 | 18,650.00 | 18,340.00 | 18,640.00 | 18,640.00 | 1.64% | 8,893 |
| Sep 1, 2025 | 19,020.00 | 19,020.00 | 18,280.00 | 18,340.00 | 18,340.00 | -3.52% | 24,119 |
| Aug 29, 2025 | 19,260.00 | 19,770.00 | 18,990.00 | 19,010.00 | 19,010.00 | -1.30% | 16,458 |
| Aug 28, 2025 | 19,430.00 | 19,790.00 | 19,200.00 | 19,260.00 | 19,260.00 | -1.13% | 14,391 |
| Aug 27, 2025 | 19,170.00 | 19,480.00 | 19,120.00 | 19,480.00 | 19,480.00 | 1.67% | 7,665 |
| Aug 26, 2025 | 19,160.00 | 19,250.00 | 18,900.00 | 19,160.00 | 19,160.00 | 1.05% | 8,528 |
| Aug 25, 2025 | 18,910.00 | 19,230.00 | 18,910.00 | 18,960.00 | 18,960.00 | 0.37% | 9,883 |
| Aug 22, 2025 | 18,820.00 | 18,940.00 | 18,670.00 | 18,890.00 | 18,890.00 | 0.69% | 5,926 |
| Aug 21, 2025 | 19,050.00 | 19,050.00 | 18,700.00 | 18,760.00 | 18,760.00 | -0.64% | 10,546 |
| Aug 20, 2025 | 19,110.00 | 19,110.00 | 18,500.00 | 18,880.00 | 18,880.00 | 0.48% | 19,012 |
| Aug 19, 2025 | 19,210.00 | 19,350.00 | 18,750.00 | 18,790.00 | 18,790.00 | -2.64% | 20,817 |
| Aug 18, 2025 | 19,600.00 | 19,600.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.10% | 12,098 |
| Aug 14, 2025 | 19,660.00 | 19,790.00 | 19,280.00 | 19,320.00 | 19,320.00 | -2.42% | 23,857 |