Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 19,500
-290 (-1.47%)
At close: Oct 2, 2026
Inzisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19,990.00 | 19,990.00 | 19,790.00 | 19,790.00 | 19,790.00 | -0.15% | 179 |
| Sep 30, 2026 | 20,100.00 | 20,350.00 | 19,630.00 | 19,820.00 | 19,820.00 | -1.64% | 7,531 |
| Sep 29, 2026 | 20,150.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | - | 1,424 |
| Sep 28, 2026 | 19,900.00 | 20,200.00 | 19,850.00 | 20,150.00 | 20,150.00 | 1.26% | 4,070 |
| Sep 23, 2026 | 19,680.00 | 19,930.00 | 19,650.00 | 19,900.00 | 19,900.00 | 0.66% | 2,602 |
| Sep 22, 2026 | 20,550.00 | 20,600.00 | 19,770.00 | 19,770.00 | 19,770.00 | -4.49% | 9,582 |
| Sep 21, 2026 | 19,950.00 | 20,900.00 | 19,800.00 | 20,700.00 | 20,700.00 | 3.76% | 7,568 |
| Sep 18, 2026 | 20,250.00 | 20,550.00 | 19,800.00 | 19,950.00 | 19,950.00 | -1.48% | 7,376 |
| Sep 17, 2026 | 20,150.00 | 20,550.00 | 20,100.00 | 20,250.00 | 20,250.00 | 0.25% | 6,881 |
| Sep 16, 2026 | 20,450.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.22% | 7,374 |
| Sep 15, 2026 | 20,350.00 | 20,650.00 | 20,300.00 | 20,450.00 | 20,450.00 | - | 1,457 |
| Sep 14, 2026 | 20,450.00 | 20,950.00 | 20,150.00 | 20,450.00 | 20,450.00 | - | 6,706 |
| Sep 11, 2026 | 20,000.00 | 20,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 0.99% | 9,777 |
| Sep 10, 2026 | 20,300.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.25% | 3,923 |
| Sep 9, 2026 | 19,800.00 | 20,300.00 | 19,800.00 | 20,300.00 | 20,300.00 | 2.27% | 12,769 |
| Sep 8, 2026 | 20,100.00 | 20,100.00 | 19,520.00 | 19,850.00 | 19,850.00 | -1.00% | 6,704 |
| Sep 7, 2026 | 20,300.00 | 20,300.00 | 19,850.00 | 20,050.00 | 20,050.00 | -0.74% | 9,442 |
| Sep 4, 2026 | 20,200.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 11,489 |
| Sep 3, 2026 | 20,150.00 | 20,500.00 | 19,720.00 | 20,100.00 | 20,100.00 | -0.25% | 14,468 |
| Sep 2, 2026 | 20,450.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.42% | 6,797 |
| Sep 1, 2026 | 20,800.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.72% | 7,572 |
| Aug 31, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 0.97% | 13,569 |
| Aug 28, 2026 | 20,750.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.24% | 8,132 |
| Aug 27, 2026 | 20,400.00 | 20,800.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1.23% | 11,471 |
| Aug 26, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 0.74% | 9,199 |
| Aug 25, 2026 | 20,000.00 | 20,450.00 | 19,600.00 | 20,250.00 | 20,250.00 | 1.66% | 17,032 |
| Aug 24, 2026 | 19,830.00 | 20,100.00 | 19,790.00 | 19,920.00 | 19,920.00 | 0.40% | 7,959 |
| Aug 21, 2026 | 19,940.00 | 20,100.00 | 19,750.00 | 19,840.00 | 19,840.00 | -1.29% | 6,060 |
| Aug 20, 2026 | 19,610.00 | 20,100.00 | 19,560.00 | 20,100.00 | 20,100.00 | 2.50% | 15,619 |
| Aug 19, 2026 | 19,630.00 | 19,680.00 | 19,120.00 | 19,610.00 | 19,610.00 | -0.10% | 8,163 |
| Aug 18, 2026 | 20,950.00 | 20,950.00 | 19,380.00 | 19,630.00 | 19,630.00 | -3.54% | 21,354 |
| Aug 14, 2026 | 19,800.00 | 20,350.00 | 19,520.00 | 20,350.00 | 20,350.00 | 2.93% | 25,135 |
| Aug 13, 2026 | 20,000.00 | 20,000.00 | 19,620.00 | 19,770.00 | 19,770.00 | -0.60% | 14,942 |
| Aug 12, 2026 | 19,600.00 | 19,970.00 | 19,520.00 | 19,890.00 | 19,890.00 | 1.48% | 18,140 |
| Aug 11, 2026 | 19,410.00 | 19,790.00 | 19,390.00 | 19,600.00 | 19,600.00 | 0.20% | 8,383 |
| Aug 10, 2026 | 19,650.00 | 19,650.00 | 19,130.00 | 19,560.00 | 19,560.00 | -0.46% | 12,141 |
| Aug 7, 2026 | 19,250.00 | 19,920.00 | 18,720.00 | 19,650.00 | 19,650.00 | 3.10% | 16,522 |
| Aug 6, 2026 | 18,380.00 | 19,170.00 | 18,380.00 | 19,060.00 | 19,060.00 | 3.03% | 16,208 |
| Aug 5, 2026 | 18,670.00 | 18,700.00 | 18,260.00 | 18,500.00 | 18,500.00 | 1.65% | 7,874 |
| Aug 4, 2026 | 18,500.00 | 18,830.00 | 17,830.00 | 18,200.00 | 18,200.00 | 7.06% | 27,901 |
| Aug 3, 2026 | 17,010.00 | 17,320.00 | 16,710.00 | 17,000.00 | 17,000.00 | -3.08% | 4,387 |
| Jul 31, 2026 | 16,390.00 | 17,700.00 | 16,180.00 | 17,540.00 | 17,540.00 | 7.08% | 3,141 |
| Jul 30, 2026 | 15,650.00 | 16,800.00 | 15,310.00 | 16,380.00 | 16,380.00 | -0.06% | 5,446 |
| Jul 29, 2026 | 16,430.00 | 16,450.00 | 15,860.00 | 16,390.00 | 16,390.00 | -0.24% | 3,295 |
| Jul 28, 2026 | 17,170.00 | 17,170.00 | 16,230.00 | 16,430.00 | 16,430.00 | -3.35% | 1,778 |
| Jul 27, 2026 | 16,200.00 | 17,330.00 | 16,200.00 | 17,000.00 | 17,000.00 | 4.94% | 2,824 |
| Jul 24, 2026 | 16,630.00 | 16,630.00 | 16,020.00 | 16,200.00 | 16,200.00 | -2.53% | 4,212 |
| Jul 23, 2026 | 17,040.00 | 17,040.00 | 16,600.00 | 16,620.00 | 16,620.00 | -2.18% | 1,812 |
| Jul 22, 2026 | 17,150.00 | 17,150.00 | 16,710.00 | 16,990.00 | 16,990.00 | -0.93% | 1,731 |
| Jul 21, 2026 | 16,340.00 | 17,150.00 | 16,300.00 | 17,150.00 | 17,150.00 | 4.83% | 1,352 |