Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 19,340
-40 (-0.21%)
At close: Oct 10, 2025
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19,380.00 | 19,600.00 | 19,070.00 | 19,340.00 | 19,340.00 | -0.21% | 17,964 |
| Oct 2, 2025 | 19,300.00 | 19,480.00 | 19,120.00 | 19,380.00 | 19,380.00 | 0.94% | 12,757 |
| Oct 1, 2025 | 19,500.00 | 19,500.00 | 19,060.00 | 19,200.00 | 19,200.00 | -1.13% | 14,575 |
| Sep 30, 2025 | 19,410.00 | 19,450.00 | 19,260.00 | 19,420.00 | 19,420.00 | - | 6,652 |
| Sep 29, 2025 | 19,480.00 | 19,480.00 | 18,990.00 | 19,420.00 | 19,420.00 | 2.00% | 14,457 |
| Sep 26, 2025 | 19,200.00 | 19,200.00 | 18,790.00 | 19,040.00 | 19,040.00 | -0.57% | 12,866 |
| Sep 25, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,150.00 | 19,150.00 | -0.16% | 6,856 |
| Sep 24, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,180.00 | 19,180.00 | -0.47% | 10,325 |
| Sep 23, 2025 | 19,300.00 | 19,370.00 | 19,100.00 | 19,270.00 | 19,270.00 | -0.16% | 11,855 |
| Sep 22, 2025 | 18,800.00 | 19,370.00 | 18,740.00 | 19,300.00 | 19,300.00 | 2.50% | 13,205 |
| Sep 19, 2025 | 18,840.00 | 18,920.00 | 18,750.00 | 18,830.00 | 18,830.00 | -0.05% | 3,484 |
| Sep 18, 2025 | 18,900.00 | 18,940.00 | 18,670.00 | 18,840.00 | 18,840.00 | -0.11% | 5,446 |
| Sep 17, 2025 | 18,700.00 | 18,950.00 | 18,620.00 | 18,860.00 | 18,860.00 | 0.11% | 5,638 |
| Sep 16, 2025 | 18,840.00 | 18,860.00 | 18,710.00 | 18,840.00 | 18,840.00 | 0.16% | 3,225 |
| Sep 15, 2025 | 18,740.00 | 18,900.00 | 18,610.00 | 18,810.00 | 18,810.00 | 0.37% | 9,981 |
| Sep 12, 2025 | 18,990.00 | 18,990.00 | 18,610.00 | 18,740.00 | 18,740.00 | -0.05% | 8,541 |
| Sep 11, 2025 | 19,000.00 | 19,000.00 | 18,650.00 | 18,750.00 | 18,750.00 | -0.32% | 4,542 |
| Sep 10, 2025 | 18,920.00 | 18,920.00 | 18,670.00 | 18,810.00 | 18,810.00 | -0.58% | 8,118 |
| Sep 9, 2025 | 18,520.00 | 18,940.00 | 18,400.00 | 18,920.00 | 18,920.00 | 1.94% | 7,460 |
| Sep 8, 2025 | 18,570.00 | 18,640.00 | 18,330.00 | 18,560.00 | 18,560.00 | -0.05% | 6,792 |
| Sep 5, 2025 | 18,370.00 | 18,650.00 | 18,160.00 | 18,570.00 | 18,570.00 | 1.09% | 13,766 |
| Sep 4, 2025 | 18,300.00 | 18,370.00 | 18,080.00 | 18,370.00 | 18,370.00 | 0.38% | 3,901 |
| Sep 3, 2025 | 18,080.00 | 18,300.00 | 17,880.00 | 18,300.00 | 18,300.00 | 0.99% | 4,592 |
| Sep 2, 2025 | 18,130.00 | 18,250.00 | 17,900.00 | 18,120.00 | 18,120.00 | -0.06% | 5,500 |
| Sep 1, 2025 | 18,000.00 | 18,140.00 | 17,730.00 | 18,130.00 | 18,130.00 | -0.06% | 3,551 |
| Aug 29, 2025 | 18,500.00 | 18,500.00 | 17,620.00 | 18,140.00 | 18,140.00 | 1.34% | 10,014 |
| Aug 28, 2025 | 17,890.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.06% | 4,216 |
| Aug 27, 2025 | 17,970.00 | 18,000.00 | 17,610.00 | 17,890.00 | 17,890.00 | -0.45% | 3,855 |
| Aug 26, 2025 | 17,860.00 | 18,000.00 | 17,480.00 | 17,970.00 | 17,970.00 | 0.50% | 8,871 |
| Aug 25, 2025 | 17,820.00 | 17,910.00 | 17,770.00 | 17,880.00 | 17,880.00 | 0.34% | 1,342 |
| Aug 22, 2025 | 18,530.00 | 18,530.00 | 17,770.00 | 17,820.00 | 17,820.00 | -3.94% | 10,274 |
| Aug 21, 2025 | 18,600.00 | 18,800.00 | 18,230.00 | 18,550.00 | 18,550.00 | 1.26% | 3,132 |
| Aug 20, 2025 | 18,420.00 | 18,420.00 | 17,780.00 | 18,320.00 | 18,320.00 | -0.81% | 9,049 |
| Aug 19, 2025 | 18,390.00 | 18,690.00 | 18,100.00 | 18,470.00 | 18,470.00 | -5.43% | 13,210 |
| Aug 18, 2025 | 19,520.00 | 19,940.00 | 19,400.00 | 19,530.00 | 18,403.42 | 0.05% | 19,185 |
| Aug 14, 2025 | 19,290.00 | 19,580.00 | 19,240.00 | 19,520.00 | 18,394.00 | 1.19% | 7,291 |
| Aug 13, 2025 | 19,220.00 | 19,590.00 | 19,130.00 | 19,290.00 | 18,177.27 | -0.26% | 7,078 |
| Aug 12, 2025 | 19,000.00 | 19,560.00 | 19,000.00 | 19,340.00 | 18,224.38 | 1.79% | 16,215 |
| Aug 11, 2025 | 18,980.00 | 19,070.00 | 18,820.00 | 19,000.00 | 17,904.00 | 0.11% | 5,470 |
| Aug 8, 2025 | 19,000.00 | 19,090.00 | 18,720.00 | 18,980.00 | 17,885.15 | 0.90% | 7,299 |
| Aug 7, 2025 | 18,970.00 | 19,030.00 | 18,690.00 | 18,810.00 | 17,724.96 | -0.84% | 6,970 |
| Aug 6, 2025 | 18,930.00 | 19,050.00 | 18,500.00 | 18,970.00 | 17,875.73 | 0.21% | 17,627 |
| Aug 5, 2025 | 17,800.00 | 19,500.00 | 17,440.00 | 18,930.00 | 17,838.03 | 6.47% | 86,102 |
| Aug 4, 2025 | 17,790.00 | 17,790.00 | 17,360.00 | 17,780.00 | 16,754.37 | -0.06% | 10,900 |
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,200.00 | 17,790.00 | 16,763.79 | -1.11% | 8,804 |
| Jul 31, 2025 | 18,030.00 | 18,140.00 | 17,870.00 | 17,990.00 | 16,952.26 | -1.21% | 12,900 |
| Jul 30, 2025 | 17,650.00 | 18,400.00 | 17,420.00 | 18,210.00 | 17,159.57 | 3.47% | 28,380 |
| Jul 29, 2025 | 17,620.00 | 17,710.00 | 17,360.00 | 17,600.00 | 16,584.75 | -0.17% | 7,311 |
| Jul 28, 2025 | 17,740.00 | 17,740.00 | 17,450.00 | 17,630.00 | 16,613.02 | -0.62% | 6,071 |
| Jul 25, 2025 | 17,890.00 | 17,890.00 | 17,530.00 | 17,740.00 | 16,716.68 | -0.28% | 3,276 |