Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 19,220
+220 (1.16%)
At close: Oct 23, 2026
Inzisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18,460.00 | 20,000.00 | 17,840.00 | 19,220.00 | 19,220.00 | 1.16% | 11,663 |
| Oct 22, 2026 | 19,200.00 | 19,280.00 | 18,540.00 | 19,000.00 | 19,000.00 | - | 1,099 |
| Oct 21, 2026 | 19,190.00 | 19,980.00 | 18,640.00 | 19,000.00 | 19,000.00 | 0.21% | 1,109 |
| Oct 20, 2026 | 18,120.00 | 18,980.00 | 18,110.00 | 18,960.00 | 18,960.00 | 4.64% | 11,399 |
| Oct 19, 2026 | 18,400.00 | 18,440.00 | 17,700.00 | 18,120.00 | 18,120.00 | -1.84% | 11,393 |
| Oct 16, 2026 | 18,190.00 | 18,500.00 | 17,770.00 | 18,460.00 | 18,460.00 | 1.99% | 3,846 |
| Oct 15, 2026 | 18,260.00 | 18,260.00 | 17,330.00 | 18,100.00 | 18,100.00 | -1.84% | 10,535 |
| Oct 14, 2026 | 17,900.00 | 18,630.00 | 17,810.00 | 18,440.00 | 18,440.00 | 2.96% | 7,485 |
| Oct 13, 2026 | 18,350.00 | 18,350.00 | 17,620.00 | 17,910.00 | 17,910.00 | -2.45% | 2,482 |
| Oct 12, 2026 | 18,410.00 | 18,810.00 | 18,100.00 | 18,360.00 | 18,360.00 | -2.08% | 1,972 |
| Oct 8, 2026 | 18,220.00 | 18,850.00 | 18,220.00 | 18,750.00 | 18,750.00 | -1.00% | 9,997 |
| Oct 7, 2026 | 18,630.00 | 19,100.00 | 18,130.00 | 18,940.00 | 18,940.00 | -1.04% | 8,726 |
| Oct 6, 2026 | 18,840.00 | 19,640.00 | 18,680.00 | 19,140.00 | 19,140.00 | -1.85% | 10,166 |
| Oct 2, 2026 | 20,200.00 | 20,200.00 | 19,210.00 | 19,500.00 | 19,500.00 | -1.47% | 2,378 |
| 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 |