Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 19,920
-830 (-4.00%)
At close: Mar 6, 2026
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 19,700.00 | 19,920.00 | 19,920.00 | -4.00% | 11,635 |
| Mar 5, 2026 | 20,300.00 | 21,200.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.98% | 32,896 |
| Mar 4, 2026 | 21,400.00 | 21,400.00 | 19,450.00 | 20,150.00 | 20,150.00 | -5.62% | 47,701 |
| Mar 3, 2026 | 21,300.00 | 22,050.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.06% | 35,023 |
| Feb 27, 2026 | 22,250.00 | 22,250.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.24% | 18,086 |
| Feb 26, 2026 | 21,950.00 | 22,500.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1.59% | 41,960 |
| Feb 25, 2026 | 22,000.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.92% | 20,311 |
| Feb 24, 2026 | 21,800.00 | 22,100.00 | 21,300.00 | 21,750.00 | 21,750.00 | -0.23% | 14,493 |
| Feb 23, 2026 | 22,450.00 | 22,450.00 | 21,700.00 | 21,800.00 | 21,800.00 | -1.13% | 14,266 |
| Feb 20, 2026 | 21,700.00 | 22,150.00 | 21,250.00 | 22,050.00 | 22,050.00 | 1.61% | 18,164 |
| Feb 19, 2026 | 21,600.00 | 22,150.00 | 21,200.00 | 21,700.00 | 21,700.00 | 3.09% | 27,722 |
| Feb 13, 2026 | 22,950.00 | 22,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | -8.48% | 41,865 |
| Feb 12, 2026 | 23,000.00 | 23,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.22% | 22,632 |
| Feb 11, 2026 | 21,900.00 | 23,100.00 | 21,700.00 | 22,950.00 | 22,950.00 | 4.08% | 32,721 |
| Feb 10, 2026 | 21,800.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.68% | 10,423 |
| Feb 9, 2026 | 21,800.00 | 21,950.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.46% | 13,688 |
| Feb 6, 2026 | 21,450.00 | 21,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | - | 18,050 |
| Feb 5, 2026 | 22,500.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 10,287 |
| Feb 4, 2026 | 21,700.00 | 22,550.00 | 21,350.00 | 22,500.00 | 22,500.00 | 2.97% | 18,842 |
| Feb 3, 2026 | 21,250.00 | 21,850.00 | 21,150.00 | 21,850.00 | 21,850.00 | 3.07% | 8,388 |
| Feb 2, 2026 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,200.00 | -1.62% | 9,855 |
| Jan 30, 2026 | 21,750.00 | 21,750.00 | 21,150.00 | 21,550.00 | 21,550.00 | -0.92% | 20,362 |
| Jan 29, 2026 | 21,950.00 | 21,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | -0.91% | 7,718 |
| Jan 28, 2026 | 22,000.00 | 22,000.00 | 21,200.00 | 21,950.00 | 21,950.00 | 1.15% | 18,917 |
| Jan 27, 2026 | 22,000.00 | 22,050.00 | 20,900.00 | 21,700.00 | 21,700.00 | -2.03% | 29,531 |
| Jan 26, 2026 | 22,400.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.34% | 10,017 |
| Jan 23, 2026 | 21,500.00 | 22,500.00 | 21,300.00 | 22,450.00 | 22,450.00 | 3.70% | 41,410 |
| Jan 22, 2026 | 21,600.00 | 21,900.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1.17% | 25,766 |
| Jan 21, 2026 | 20,700.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 2.39% | 18,068 |
| Jan 20, 2026 | 20,700.00 | 21,000.00 | 20,250.00 | 20,900.00 | 20,900.00 | 1.46% | 13,153 |
| Jan 19, 2026 | 20,200.00 | 20,600.00 | 19,950.00 | 20,600.00 | 20,600.00 | 0.98% | 9,031 |
| Jan 16, 2026 | 19,950.00 | 20,400.00 | 19,910.00 | 20,400.00 | 20,400.00 | 1.49% | 6,159 |
| Jan 15, 2026 | 19,920.00 | 20,150.00 | 19,920.00 | 20,100.00 | 20,100.00 | - | 3,379 |
| Jan 14, 2026 | 19,900.00 | 20,100.00 | 19,550.00 | 20,100.00 | 20,100.00 | 1.01% | 6,022 |
| Jan 13, 2026 | 21,150.00 | 21,250.00 | 19,830.00 | 19,900.00 | 19,900.00 | -5.01% | 23,203 |
| Jan 12, 2026 | 20,550.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.45% | 12,095 |
| Jan 9, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,650.00 | 20,650.00 | -0.24% | 4,532 |
| Jan 8, 2026 | 20,600.00 | 20,700.00 | 20,250.00 | 20,700.00 | 20,700.00 | 0.49% | 6,133 |
| Jan 7, 2026 | 20,500.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 4,844 |
| Jan 6, 2026 | 20,450.00 | 20,650.00 | 20,150.00 | 20,650.00 | 20,650.00 | 0.98% | 5,963 |
| Jan 5, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.49% | 14,616 |
| Jan 2, 2026 | 19,980.00 | 20,550.00 | 19,800.00 | 20,550.00 | 20,550.00 | 2.85% | 12,019 |
| Dec 30, 2025 | 20,050.00 | 20,050.00 | 19,650.00 | 19,980.00 | 19,980.00 | -0.10% | 6,103 |
| Dec 29, 2025 | 19,950.00 | 20,150.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.74% | 10,331 |
| Dec 26, 2025 | 19,900.00 | 20,300.00 | 19,640.00 | 20,150.00 | 20,150.00 | 2.08% | 8,523 |
| Dec 24, 2025 | 19,600.00 | 19,870.00 | 19,600.00 | 19,740.00 | 19,740.00 | 0.61% | 1,544 |
| Dec 23, 2025 | 20,200.00 | 20,300.00 | 19,620.00 | 19,620.00 | 19,620.00 | -1.41% | 2,783 |
| Dec 22, 2025 | 19,530.00 | 20,100.00 | 19,310.00 | 19,900.00 | 19,900.00 | 2.31% | 4,885 |
| Dec 19, 2025 | 19,490.00 | 19,490.00 | 19,050.00 | 19,450.00 | 19,450.00 | 0.26% | 3,233 |
| Dec 18, 2025 | 19,270.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | -0.26% | 1,091 |