Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 18,960
-230 (-1.20%)
At close: Jun 1, 2026
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19,190.00 | 19,190.00 | 18,720.00 | 18,960.00 | 18,960.00 | -1.20% | 17,428 |
| May 29, 2026 | 19,100.00 | 19,210.00 | 18,400.00 | 19,190.00 | 19,190.00 | 0.21% | 24,580 |
| May 28, 2026 | 18,500.00 | 19,410.00 | 17,800.00 | 19,150.00 | 19,150.00 | 3.68% | 20,134 |
| May 27, 2026 | 19,100.00 | 19,100.00 | 18,260.00 | 18,470.00 | 18,470.00 | -3.30% | 16,171 |
| May 26, 2026 | 19,360.00 | 19,550.00 | 18,970.00 | 19,100.00 | 19,100.00 | -2.05% | 17,814 |
| May 22, 2026 | 19,250.00 | 19,500.00 | 19,010.00 | 19,500.00 | 19,500.00 | 1.35% | 13,428 |
| May 21, 2026 | 19,000.00 | 19,610.00 | 18,890.00 | 19,240.00 | 19,240.00 | 1.05% | 22,228 |
| May 20, 2026 | 18,860.00 | 19,320.00 | 18,700.00 | 19,040.00 | 19,040.00 | -0.57% | 10,864 |
| May 19, 2026 | 19,010.00 | 19,330.00 | 18,790.00 | 19,150.00 | 19,150.00 | -0.05% | 13,109 |
| May 18, 2026 | 19,260.00 | 19,570.00 | 18,830.00 | 19,160.00 | 19,160.00 | -2.15% | 18,180 |
| May 15, 2026 | 20,050.00 | 20,100.00 | 18,800.00 | 19,580.00 | 19,580.00 | -1.16% | 21,846 |
| May 14, 2026 | 20,000.00 | 20,250.00 | 19,620.00 | 19,810.00 | 19,810.00 | -1.20% | 25,740 |
| May 13, 2026 | 19,990.00 | 20,200.00 | 19,670.00 | 20,050.00 | 20,050.00 | 0.30% | 18,405 |
| May 12, 2026 | 20,600.00 | 20,600.00 | 19,880.00 | 19,990.00 | 19,990.00 | -2.01% | 20,400 |
| May 11, 2026 | 20,900.00 | 20,900.00 | 20,100.00 | 20,400.00 | 20,400.00 | -0.49% | 22,807 |
| May 8, 2026 | 20,500.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.23% | 18,545 |
| May 7, 2026 | 19,160.00 | 20,400.00 | 19,160.00 | 20,250.00 | 20,250.00 | 6.58% | 43,073 |
| May 6, 2026 | 18,890.00 | 19,200.00 | 17,950.00 | 19,000.00 | 19,000.00 | 0.58% | 34,522 |
| May 4, 2026 | 19,200.00 | 19,200.00 | 18,610.00 | 18,890.00 | 18,890.00 | -0.16% | 7,253 |
| Apr 30, 2026 | 18,830.00 | 19,240.00 | 18,510.00 | 18,920.00 | 18,920.00 | -0.05% | 3,978 |
| Apr 29, 2026 | 19,020.00 | 19,050.00 | 18,860.00 | 18,930.00 | 18,930.00 | -0.47% | 1,857 |
| Apr 28, 2026 | 19,300.00 | 19,300.00 | 18,920.00 | 19,020.00 | 19,020.00 | -1.45% | 1,481 |
| Apr 27, 2026 | 19,310.00 | 19,320.00 | 19,060.00 | 19,300.00 | 19,300.00 | -0.05% | 1,144 |
| Apr 24, 2026 | 19,330.00 | 19,330.00 | 18,810.00 | 19,310.00 | 19,310.00 | -0.10% | 4,790 |
| Apr 23, 2026 | 19,000.00 | 19,420.00 | 18,700.00 | 19,330.00 | 19,330.00 | 0.94% | 3,719 |
| Apr 22, 2026 | 18,880.00 | 19,230.00 | 18,550.00 | 19,150.00 | 19,150.00 | 2.13% | 3,475 |
| Apr 21, 2026 | 18,680.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | 0.59% | 4,353 |
| Apr 20, 2026 | 18,510.00 | 18,680.00 | 18,360.00 | 18,640.00 | 18,640.00 | 0.70% | 1,157 |
| Apr 17, 2026 | 18,570.00 | 18,700.00 | 18,320.00 | 18,510.00 | 18,510.00 | -0.32% | 1,596 |
| Apr 16, 2026 | 18,120.00 | 18,580.00 | 18,110.00 | 18,570.00 | 18,570.00 | 3.17% | 3,052 |
| Apr 15, 2026 | 17,940.00 | 18,170.00 | 17,790.00 | 18,000.00 | 18,000.00 | 0.33% | 7,248 |
| Apr 14, 2026 | 17,690.00 | 18,100.00 | 17,550.00 | 17,940.00 | 17,940.00 | 1.41% | 2,448 |
| Apr 13, 2026 | 17,310.00 | 17,890.00 | 17,110.00 | 17,690.00 | 17,690.00 | -1.34% | 2,057 |
| Apr 10, 2026 | 17,250.00 | 18,010.00 | 17,250.00 | 17,930.00 | 17,930.00 | 2.99% | 3,277 |
| Apr 9, 2026 | 17,320.00 | 17,570.00 | 17,200.00 | 17,410.00 | 17,410.00 | -0.91% | 413 |
| Apr 8, 2026 | 17,460.00 | 17,680.00 | 17,000.00 | 17,570.00 | 17,570.00 | 2.45% | 3,465 |
| Apr 7, 2026 | 17,680.00 | 17,680.00 | 17,020.00 | 17,150.00 | 17,150.00 | -2.89% | 1,767 |
| Apr 6, 2026 | 17,280.00 | 17,700.00 | 17,210.00 | 17,660.00 | 17,660.00 | 0.51% | 1,766 |
| Apr 3, 2026 | 16,850.00 | 17,640.00 | 16,760.00 | 17,570.00 | 17,570.00 | 6.36% | 5,504 |
| Apr 2, 2026 | 17,490.00 | 17,490.00 | 16,520.00 | 16,520.00 | 16,520.00 | -5.22% | 5,196 |
| Apr 1, 2026 | 17,770.00 | 17,900.00 | 17,310.00 | 17,430.00 | 17,430.00 | -1.75% | 7,818 |
| Mar 31, 2026 | 17,730.00 | 17,810.00 | 17,200.00 | 17,740.00 | 17,740.00 | 0.06% | 1,971 |
| Mar 30, 2026 | 17,020.00 | 17,910.00 | 17,020.00 | 17,730.00 | 17,730.00 | -1.88% | 3,676 |
| Mar 27, 2026 | 17,630.00 | 18,300.00 | 17,470.00 | 18,070.00 | 18,070.00 | 1.52% | 1,504 |
| Mar 26, 2026 | 18,100.00 | 18,100.00 | 17,610.00 | 17,800.00 | 17,800.00 | -1.98% | 3,185 |
| Mar 25, 2026 | 17,870.00 | 18,250.00 | 17,480.00 | 18,160.00 | 18,160.00 | 2.89% | 2,215 |
| Mar 24, 2026 | 17,650.00 | 17,910.00 | 17,040.00 | 17,650.00 | 17,650.00 | 1.03% | 11,362 |
| Mar 23, 2026 | 18,650.00 | 18,650.00 | 17,470.00 | 17,470.00 | 17,470.00 | -6.48% | 11,034 |
| Mar 20, 2026 | 18,850.00 | 18,960.00 | 18,530.00 | 18,680.00 | 18,680.00 | -0.90% | 1,671 |
| Mar 19, 2026 | 18,800.00 | 19,080.00 | 18,550.00 | 18,850.00 | 18,850.00 | -0.26% | 7,457 |