Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,790
-200 (-1.11%)
At close: Aug 1, 2025, 3:30 PM KST

Inzisoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202518,970.0019,030.0018,690.0018,810.00--0.84%6,970
Aug 6, 202518,930.0019,050.0018,500.0018,970.00-0.21%17,627
Aug 5, 202517,800.0019,500.0017,440.0018,930.00-6.47%86,102
Aug 4, 202517,790.0017,790.0017,360.0017,780.00--0.06%10,900
Aug 1, 202517,990.0017,990.0017,200.0017,790.00--1.11%8,804
Jul 31, 202518,030.0018,140.0017,870.0017,990.00--1.21%12,900
Jul 30, 202517,650.0018,400.0017,420.0018,210.00-3.47%28,380
Jul 29, 202517,620.0017,710.0017,360.0017,600.00--0.17%7,311
Jul 28, 202517,740.0017,740.0017,450.0017,630.00--0.62%6,071
Jul 25, 202517,890.0017,890.0017,530.0017,740.00--0.28%3,276
Jul 24, 202517,630.0017,960.0017,540.0017,790.00-0.06%8,568
Jul 23, 202517,950.0017,950.0017,620.0017,780.00--1.06%16,690
Jul 22, 202518,000.0018,010.0017,720.0017,970.00--0.44%10,404
Jul 21, 202518,320.0018,420.0017,810.0018,050.00--1.26%13,604
Jul 18, 202518,010.0018,290.0017,780.0018,280.00-0.83%8,672
Jul 17, 202518,130.0018,200.0017,860.0018,130.00--11,669
Jul 16, 202518,210.0018,210.0017,850.0018,130.00--0.44%6,263
Jul 15, 202518,280.0018,280.0017,770.0018,210.00-0.66%5,786
Jul 14, 202518,330.0018,330.0017,770.0018,090.00--1.36%12,210
Jul 11, 202517,840.0018,420.0017,650.0018,340.00-3.21%17,184
Jul 10, 202518,000.0018,200.0017,530.0017,770.00--0.67%14,196
Jul 9, 202517,580.0018,000.0017,330.0017,890.00-2.93%21,759
Jul 8, 202517,390.0017,570.0017,210.0017,380.00--0.06%6,310
Jul 7, 202517,440.0017,580.0017,220.0017,390.00--0.29%2,220
Jul 4, 202517,800.0017,800.0017,270.0017,440.00--2.02%9,143
Jul 3, 202517,550.0018,100.0017,500.0017,800.00-1.71%16,823
Jul 2, 202517,610.0018,000.0017,420.0017,500.00--0.96%13,850
Jul 1, 202517,690.0017,690.0017,370.0017,670.00--1.01%19,991
Jun 30, 202518,180.0018,420.0017,460.0017,850.00--2.35%7,510
Jun 27, 202518,460.0018,460.0018,150.0018,280.00--0.98%6,621
Jun 26, 202518,290.0018,890.0018,000.0018,460.00--8,253
Jun 25, 202519,000.0020,850.0017,800.0018,460.00-5.73%136,812
Jun 24, 202517,700.0017,700.0017,220.0017,460.00--0.11%2,326
Jun 23, 202517,480.0017,640.0016,880.0017,480.00-0.06%1,674
Jun 20, 202518,000.0018,060.0017,220.0017,470.00--0.51%4,812
Jun 19, 202516,950.0017,570.0016,800.0017,560.00-3.60%7,713
Jun 18, 202516,630.0016,970.0016,630.0016,950.00-0.65%2,319
Jun 17, 202516,520.0017,000.0016,520.0016,840.00-1.94%2,268
Jun 16, 202516,590.0016,880.0016,340.0016,520.00--1.96%2,221
Jun 13, 202516,840.0016,920.0016,000.0016,850.00--0.65%4,891
Jun 12, 202516,870.0017,100.0016,700.0016,960.00-0.53%5,422
Jun 11, 202515,770.0017,280.0015,590.0016,870.00-6.98%18,418
Jun 10, 202515,720.0015,970.0015,580.0015,770.00-0.32%2,685
Jun 9, 202516,000.0016,000.0015,630.0015,720.00--1.32%6,385
Jun 5, 202516,410.0016,480.0015,930.0015,930.00--1.30%1,301
Jun 4, 202516,150.0016,210.0016,010.0016,140.00--0.06%1,110
Jun 2, 202516,320.0016,320.0016,020.0016,150.00-0.06%152
May 30, 202515,980.0016,300.0015,920.0016,140.00-1.00%839
May 29, 202516,110.0016,160.0015,880.0015,980.00--0.81%1,174
May 28, 202516,050.0016,220.0015,910.0016,110.00-0.06%1,035