Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,570
+110 (0.57%)
At close: Oct 24, 2025

Inzisoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519,500.0019,500.0019,200.0019,370.0019,370.00-0.05%8,230
Oct 29, 202519,430.0019,450.0019,250.0019,380.0019,380.00-0.26%14,063
Oct 28, 202519,490.0019,500.0019,200.0019,430.0019,430.000.15%12,485
Oct 27, 202519,560.0019,790.0019,310.0019,400.0019,400.00-0.82%16,185
Oct 24, 202519,460.0019,790.0019,330.0019,560.0019,560.000.51%12,035
Oct 23, 202519,640.0019,640.0019,300.0019,460.0019,460.00-1.02%9,878
Oct 22, 202519,220.0019,830.0019,090.0019,660.0019,660.001.87%29,234
Oct 21, 202519,300.0020,300.0019,110.0019,300.0019,300.000.42%19,592
Oct 20, 202518,900.0019,280.0018,700.0019,220.0019,220.001.75%32,926
Oct 17, 202519,260.0019,260.0018,670.0018,890.0018,890.00-1.92%19,758
Oct 16, 202519,270.0019,350.0019,010.0019,260.0019,260.00-0.05%16,104
Oct 15, 202519,260.0019,400.0019,180.0019,270.0019,270.00-0.05%9,897
Oct 14, 202519,500.0019,500.0019,150.0019,280.0019,280.00-0.26%17,452
Oct 13, 202519,340.0019,450.0018,950.0019,330.0019,330.00-0.05%7,567
Oct 10, 202519,380.0019,600.0019,070.0019,340.0019,340.00-0.21%17,964
Oct 2, 202519,300.0019,480.0019,120.0019,380.0019,380.000.94%12,757
Oct 1, 202519,500.0019,500.0019,060.0019,200.0019,200.00-1.13%14,575
Sep 30, 202519,410.0019,450.0019,260.0019,420.0019,420.00-6,652
Sep 29, 202519,480.0019,480.0018,990.0019,420.0019,420.002.00%14,457
Sep 26, 202519,200.0019,200.0018,790.0019,040.0019,040.00-0.57%12,866
Sep 25, 202519,290.0019,290.0019,010.0019,150.0019,150.00-0.16%6,856
Sep 24, 202519,290.0019,290.0019,010.0019,180.0019,180.00-0.47%10,325
Sep 23, 202519,300.0019,370.0019,100.0019,270.0019,270.00-0.16%11,855
Sep 22, 202518,800.0019,370.0018,740.0019,300.0019,300.002.50%13,205
Sep 19, 202518,840.0018,920.0018,750.0018,830.0018,830.00-0.05%3,484
Sep 18, 202518,900.0018,940.0018,670.0018,840.0018,840.00-0.11%5,446
Sep 17, 202518,700.0018,950.0018,620.0018,860.0018,860.000.11%5,638
Sep 16, 202518,840.0018,860.0018,710.0018,840.0018,840.000.16%3,225
Sep 15, 202518,740.0018,900.0018,610.0018,810.0018,810.000.37%9,981
Sep 12, 202518,990.0018,990.0018,610.0018,740.0018,740.00-0.05%8,541
Sep 11, 202519,000.0019,000.0018,650.0018,750.0018,750.00-0.32%4,542
Sep 10, 202518,920.0018,920.0018,670.0018,810.0018,810.00-0.58%8,118
Sep 9, 202518,520.0018,940.0018,400.0018,920.0018,920.001.94%7,460
Sep 8, 202518,570.0018,640.0018,330.0018,560.0018,560.00-0.05%6,792
Sep 5, 202518,370.0018,650.0018,160.0018,570.0018,570.001.09%13,766
Sep 4, 202518,300.0018,370.0018,080.0018,370.0018,370.000.38%3,901
Sep 3, 202518,080.0018,300.0017,880.0018,300.0018,300.000.99%4,592
Sep 2, 202518,130.0018,250.0017,900.0018,120.0018,120.00-0.06%5,500
Sep 1, 202518,000.0018,140.0017,730.0018,130.0018,130.00-0.06%3,551
Aug 29, 202518,500.0018,500.0017,620.0018,140.0018,140.001.34%10,014
Aug 28, 202517,890.0017,900.0017,600.0017,900.0017,900.000.06%4,216
Aug 27, 202517,970.0018,000.0017,610.0017,890.0017,890.00-0.45%3,855
Aug 26, 202517,860.0018,000.0017,480.0017,970.0017,970.000.50%8,871
Aug 25, 202517,820.0017,910.0017,770.0017,880.0017,880.000.34%1,342
Aug 22, 202518,530.0018,530.0017,770.0017,820.0017,820.00-3.94%10,274
Aug 21, 202518,600.0018,800.0018,230.0018,550.0018,550.001.26%3,132
Aug 20, 202518,420.0018,420.0017,780.0018,320.0018,320.00-0.81%9,049
Aug 19, 202518,390.0018,690.0018,100.0018,470.0018,470.00-5.43%13,210
Aug 18, 202519,520.0019,940.0019,400.0019,530.0018,404.000.05%19,185
Aug 14, 202519,290.0019,580.0019,240.0019,520.0018,394.581.19%7,291