Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 17,900
+10 (0.06%)
At close: Aug 28, 2025
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17,890.00 | 17,900.00 | 17,600.00 | 17,900.00 | - | 0.06% | 4,420 |
| Aug 27, 2025 | 17,970.00 | 18,000.00 | 17,610.00 | 17,890.00 | - | -0.45% | 3,855 |
| Aug 26, 2025 | 17,860.00 | 18,000.00 | 17,480.00 | 17,970.00 | - | 0.50% | 8,871 |
| Aug 25, 2025 | 17,820.00 | 17,910.00 | 17,770.00 | 17,880.00 | - | 0.34% | 1,342 |
| Aug 22, 2025 | 18,530.00 | 18,530.00 | 17,770.00 | 17,820.00 | - | -3.94% | 10,274 |
| Aug 21, 2025 | 18,600.00 | 18,800.00 | 18,230.00 | 18,550.00 | - | 1.26% | 3,132 |
| Aug 20, 2025 | 18,420.00 | 18,420.00 | 17,780.00 | 18,320.00 | - | -0.81% | 9,049 |
| Aug 19, 2025 | 18,390.00 | 18,690.00 | 18,100.00 | 18,470.00 | - | -5.43% | 13,210 |
| Aug 18, 2025 | 19,520.00 | 19,940.00 | 19,400.00 | 19,530.00 | - | 0.05% | 19,185 |
| Aug 14, 2025 | 19,290.00 | 19,580.00 | 19,240.00 | 19,520.00 | - | 1.19% | 7,291 |
| Aug 13, 2025 | 19,220.00 | 19,590.00 | 19,130.00 | 19,290.00 | - | -0.26% | 7,078 |
| Aug 12, 2025 | 19,000.00 | 19,560.00 | 19,000.00 | 19,340.00 | - | 1.79% | 16,215 |
| Aug 11, 2025 | 18,980.00 | 19,070.00 | 18,820.00 | 19,000.00 | - | 0.11% | 5,470 |
| Aug 8, 2025 | 19,000.00 | 19,090.00 | 18,720.00 | 18,980.00 | - | 0.90% | 7,299 |
| Aug 7, 2025 | 18,970.00 | 19,030.00 | 18,690.00 | 18,810.00 | - | -0.84% | 6,970 |
| Aug 6, 2025 | 18,930.00 | 19,050.00 | 18,500.00 | 18,970.00 | - | 0.21% | 17,627 |
| Aug 5, 2025 | 17,800.00 | 19,500.00 | 17,440.00 | 18,930.00 | - | 6.47% | 86,102 |
| Aug 4, 2025 | 17,790.00 | 17,790.00 | 17,360.00 | 17,780.00 | - | -0.06% | 10,900 |
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,200.00 | 17,790.00 | - | -1.11% | 8,804 |
| Jul 31, 2025 | 18,030.00 | 18,140.00 | 17,870.00 | 17,990.00 | - | -1.21% | 12,900 |
| Jul 30, 2025 | 17,650.00 | 18,400.00 | 17,420.00 | 18,210.00 | - | 3.47% | 28,380 |
| Jul 29, 2025 | 17,620.00 | 17,710.00 | 17,360.00 | 17,600.00 | - | -0.17% | 7,311 |
| Jul 28, 2025 | 17,740.00 | 17,740.00 | 17,450.00 | 17,630.00 | - | -0.62% | 6,071 |
| Jul 25, 2025 | 17,890.00 | 17,890.00 | 17,530.00 | 17,740.00 | - | -0.28% | 3,276 |
| Jul 24, 2025 | 17,630.00 | 17,960.00 | 17,540.00 | 17,790.00 | - | 0.06% | 8,568 |
| Jul 23, 2025 | 17,950.00 | 17,950.00 | 17,620.00 | 17,780.00 | - | -1.06% | 16,690 |
| Jul 22, 2025 | 18,000.00 | 18,010.00 | 17,720.00 | 17,970.00 | - | -0.44% | 10,404 |
| Jul 21, 2025 | 18,320.00 | 18,420.00 | 17,810.00 | 18,050.00 | - | -1.26% | 13,604 |
| Jul 18, 2025 | 18,010.00 | 18,290.00 | 17,780.00 | 18,280.00 | - | 0.83% | 8,672 |
| Jul 17, 2025 | 18,130.00 | 18,200.00 | 17,860.00 | 18,130.00 | - | - | 11,669 |
| Jul 16, 2025 | 18,210.00 | 18,210.00 | 17,850.00 | 18,130.00 | - | -0.44% | 6,263 |
| Jul 15, 2025 | 18,280.00 | 18,280.00 | 17,770.00 | 18,210.00 | - | 0.66% | 5,786 |
| Jul 14, 2025 | 18,330.00 | 18,330.00 | 17,770.00 | 18,090.00 | - | -1.36% | 12,210 |
| Jul 11, 2025 | 17,840.00 | 18,420.00 | 17,650.00 | 18,340.00 | - | 3.21% | 17,184 |
| Jul 10, 2025 | 18,000.00 | 18,200.00 | 17,530.00 | 17,770.00 | - | -0.67% | 14,196 |
| Jul 9, 2025 | 17,580.00 | 18,000.00 | 17,330.00 | 17,890.00 | - | 2.93% | 21,759 |
| Jul 8, 2025 | 17,390.00 | 17,570.00 | 17,210.00 | 17,380.00 | - | -0.06% | 6,310 |
| Jul 7, 2025 | 17,440.00 | 17,580.00 | 17,220.00 | 17,390.00 | - | -0.29% | 2,220 |
| Jul 4, 2025 | 17,800.00 | 17,800.00 | 17,270.00 | 17,440.00 | - | -2.02% | 9,143 |
| Jul 3, 2025 | 17,550.00 | 18,100.00 | 17,500.00 | 17,800.00 | - | 1.71% | 16,823 |
| Jul 2, 2025 | 17,610.00 | 18,000.00 | 17,420.00 | 17,500.00 | - | -0.96% | 13,850 |
| Jul 1, 2025 | 17,690.00 | 17,690.00 | 17,370.00 | 17,670.00 | - | -1.01% | 19,991 |
| Jun 30, 2025 | 18,180.00 | 18,420.00 | 17,460.00 | 17,850.00 | - | -2.35% | 7,510 |
| Jun 27, 2025 | 18,460.00 | 18,460.00 | 18,150.00 | 18,280.00 | - | -0.98% | 6,621 |
| Jun 26, 2025 | 18,290.00 | 18,890.00 | 18,000.00 | 18,460.00 | - | - | 8,253 |
| Jun 25, 2025 | 19,000.00 | 20,850.00 | 17,800.00 | 18,460.00 | - | 5.73% | 136,812 |
| Jun 24, 2025 | 17,700.00 | 17,700.00 | 17,220.00 | 17,460.00 | - | -0.11% | 2,326 |
| Jun 23, 2025 | 17,480.00 | 17,640.00 | 16,880.00 | 17,480.00 | - | 0.06% | 1,674 |
| Jun 20, 2025 | 18,000.00 | 18,060.00 | 17,220.00 | 17,470.00 | - | -0.51% | 4,812 |
| Jun 19, 2025 | 16,950.00 | 17,570.00 | 16,800.00 | 17,560.00 | - | 3.60% | 7,713 |