Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea · Delayed Price · Currency is KRW 17,540
+1,160 (7.08%)
At close: Jul 31, 2026
Inzisoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 16,510.00 | 17,010.00 | 16,330.00 | 16,360.00 | 16,360.00 | -4.16% | 998 |
| Jul 16, 2026 | 17,250.00 | 17,290.00 | 16,720.00 | 17,070.00 | 17,070.00 | -1.33% | 950 |
| Jul 15, 2026 | 17,270.00 | 17,730.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.17% | 966 |
| Jul 14, 2026 | 17,550.00 | 17,940.00 | 16,725.00 | 17,270.00 | 17,270.00 | -1.60% | 2,320 |
| Jul 13, 2026 | 17,330.00 | 17,700.00 | 16,820.00 | 17,550.00 | 17,550.00 | 0.29% | 2,602 |
| Jul 10, 2026 | 17,500.00 | 17,790.00 | 17,190.00 | 17,500.00 | 17,500.00 | - | 609 |
| Jul 9, 2026 | 17,260.00 | 17,540.00 | 16,170.00 | 17,500.00 | 17,500.00 | 1.39% | 615 |
| Jul 8, 2026 | 16,990.00 | 17,600.00 | 16,820.00 | 17,260.00 | 17,260.00 | 2.62% | 442 |
| Jul 7, 2026 | 16,540.00 | 16,860.00 | 16,250.00 | 16,820.00 | 16,820.00 | 1.69% | 2,655 |
| Jul 6, 2026 | 17,300.00 | 17,300.00 | 16,310.00 | 16,540.00 | 16,540.00 | -4.61% | 3,000 |
| Jul 3, 2026 | 17,230.00 | 17,480.00 | 17,100.00 | 17,340.00 | 17,340.00 | -0.06% | 1,854 |
| Jul 2, 2026 | 17,510.00 | 17,630.00 | 17,010.00 | 17,350.00 | 17,350.00 | -3.40% | 4,550 |
| Jul 1, 2026 | 16,800.00 | 17,990.00 | 16,420.00 | 17,960.00 | 17,960.00 | 7.74% | 6,032 |
| Jun 30, 2026 | 16,600.00 | 16,740.00 | 16,470.00 | 16,670.00 | 16,670.00 | 0.36% | 731 |
| Jun 29, 2026 | 15,550.00 | 16,630.00 | 15,310.00 | 16,610.00 | 16,610.00 | 4.66% | 3,688 |
| Jun 26, 2026 | 16,070.00 | 16,080.00 | 15,300.00 | 15,870.00 | 15,870.00 | -2.22% | 3,198 |
| Jun 25, 2026 | 16,420.00 | 16,420.00 | 16,040.00 | 16,230.00 | 16,230.00 | -1.34% | 3,044 |
| Jun 24, 2026 | 16,350.00 | 17,280.00 | 16,050.00 | 16,450.00 | 16,450.00 | 0.12% | 3,780 |
| Jun 23, 2026 | 17,180.00 | 17,180.00 | 16,430.00 | 16,430.00 | 16,430.00 | -4.75% | 1,959 |
| Jun 22, 2026 | 17,710.00 | 17,710.00 | 16,740.00 | 17,250.00 | 17,250.00 | -2.60% | 1,518 |
| Jun 19, 2026 | 18,550.00 | 18,550.00 | 17,350.00 | 17,710.00 | 17,710.00 | -5.95% | 4,183 |
| Jun 18, 2026 | 18,700.00 | 18,830.00 | 17,980.00 | 18,830.00 | 18,830.00 | 0.43% | 3,933 |
| Jun 17, 2026 | 18,000.00 | 18,750.00 | 17,960.00 | 18,750.00 | 18,750.00 | 4.17% | 7,371 |
| Jun 16, 2026 | 17,830.00 | 18,250.00 | 17,760.00 | 18,000.00 | 18,000.00 | 0.95% | 5,347 |
| Jun 15, 2026 | 17,800.00 | 17,860.00 | 17,100.00 | 17,830.00 | 17,830.00 | 1.31% | 10,355 |
| Jun 12, 2026 | 17,530.00 | 17,790.00 | 17,410.00 | 17,600.00 | 17,600.00 | 0.57% | 6,298 |
| Jun 11, 2026 | 16,980.00 | 17,660.00 | 16,970.00 | 17,500.00 | 17,500.00 | 3.06% | 9,726 |
| Jun 10, 2026 | 17,400.00 | 17,900.00 | 16,820.00 | 16,980.00 | 16,980.00 | -2.64% | 7,069 |
| Jun 9, 2026 | 16,980.00 | 17,880.00 | 16,980.00 | 17,440.00 | 17,440.00 | 2.83% | 4,421 |
| Jun 8, 2026 | 16,830.00 | 17,020.00 | 16,340.00 | 16,960.00 | 16,960.00 | -0.35% | 5,753 |
| Jun 5, 2026 | 17,210.00 | 17,390.00 | 16,200.00 | 17,020.00 | 17,020.00 | -1.16% | 9,652 |
| Jun 4, 2026 | 18,610.00 | 18,740.00 | 17,220.00 | 17,220.00 | 17,220.00 | -8.21% | 18,737 |
| Jun 2, 2026 | 18,810.00 | 18,980.00 | 18,290.00 | 18,760.00 | 18,760.00 | -1.05% | 14,318 |
| 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 |