Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 19,570
+110 (0.57%)
At close: Oct 24, 2025
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19,500.00 | 19,500.00 | 19,200.00 | 19,370.00 | 19,370.00 | -0.05% | 8,230 |
| Oct 29, 2025 | 19,430.00 | 19,450.00 | 19,250.00 | 19,380.00 | 19,380.00 | -0.26% | 14,063 |
| Oct 28, 2025 | 19,490.00 | 19,500.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.15% | 12,485 |
| Oct 27, 2025 | 19,560.00 | 19,790.00 | 19,310.00 | 19,400.00 | 19,400.00 | -0.82% | 16,185 |
| Oct 24, 2025 | 19,460.00 | 19,790.00 | 19,330.00 | 19,560.00 | 19,560.00 | 0.51% | 12,035 |
| Oct 23, 2025 | 19,640.00 | 19,640.00 | 19,300.00 | 19,460.00 | 19,460.00 | -1.02% | 9,878 |
| Oct 22, 2025 | 19,220.00 | 19,830.00 | 19,090.00 | 19,660.00 | 19,660.00 | 1.87% | 29,234 |
| Oct 21, 2025 | 19,300.00 | 20,300.00 | 19,110.00 | 19,300.00 | 19,300.00 | 0.42% | 19,592 |
| Oct 20, 2025 | 18,900.00 | 19,280.00 | 18,700.00 | 19,220.00 | 19,220.00 | 1.75% | 32,926 |
| Oct 17, 2025 | 19,260.00 | 19,260.00 | 18,670.00 | 18,890.00 | 18,890.00 | -1.92% | 19,758 |
| Oct 16, 2025 | 19,270.00 | 19,350.00 | 19,010.00 | 19,260.00 | 19,260.00 | -0.05% | 16,104 |
| Oct 15, 2025 | 19,260.00 | 19,400.00 | 19,180.00 | 19,270.00 | 19,270.00 | -0.05% | 9,897 |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,150.00 | 19,280.00 | 19,280.00 | -0.26% | 17,452 |
| Oct 13, 2025 | 19,340.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | -0.05% | 7,567 |
| 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 | 18,404.00 | 0.05% | 19,185 |
| Aug 14, 2025 | 19,290.00 | 19,580.00 | 19,240.00 | 19,520.00 | 18,394.58 | 1.19% | 7,291 |