HK inno.N Corporation (KOSDAQ:195940)
South Korea flag South Korea · Delayed Price · Currency is KRW
48,200
-450 (-0.92%)
Aug 29, 2025, 12:40 PM KST

HK inno.N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202548,650.0049,150.0047,700.0047,900.00--1.54%108,491
Aug 28, 202549,100.0049,600.0048,550.0048,650.0048,650.00-0.92%145,826
Aug 27, 202549,050.0049,150.0048,250.0049,100.0049,100.000.41%163,743
Aug 26, 202548,050.0049,400.0048,000.0048,900.0048,900.000.51%282,965
Aug 25, 202548,450.0048,950.0047,550.0048,650.0048,650.002.21%272,514
Aug 22, 202544,900.0048,950.0044,850.0047,600.0047,600.006.13%864,137
Aug 21, 202544,500.0045,100.0044,400.0044,850.0044,850.000.90%119,473
Aug 20, 202543,500.0044,500.0043,400.0044,450.0044,450.000.34%115,905
Aug 19, 202544,900.0045,000.0044,250.0044,300.0044,300.00-1.56%143,441
Aug 18, 202545,000.0045,500.0044,550.0045,000.0045,000.00-146,293
Aug 14, 202544,650.0045,750.0044,600.0045,000.0045,000.001.81%184,922
Aug 13, 202543,950.0044,600.0043,400.0044,200.0044,200.000.91%248,916
Aug 12, 202544,300.0045,350.0043,800.0043,800.0043,800.00-1.90%263,595
Aug 11, 202545,700.0046,050.0044,400.0044,650.0044,650.00-3.15%378,949
Aug 8, 202552,600.0053,100.0045,650.0046,100.0046,100.002.44%2,163,032
Aug 7, 202545,650.0045,650.0044,600.0045,000.0045,000.00-1.21%153,594
Aug 6, 202545,800.0045,850.0045,050.0045,550.0045,550.00-1.09%157,976
Aug 5, 202546,000.0047,200.0045,300.0046,050.0046,050.001.66%413,124
Aug 4, 202544,400.0045,900.0043,800.0045,300.0045,300.001.12%263,134
Aug 1, 202544,000.0045,800.0043,350.0044,800.0044,800.00-0.44%428,801
Jul 31, 202542,350.0045,750.0042,300.0045,000.0045,000.006.76%620,448
Jul 30, 202542,050.0042,500.0041,700.0042,150.0042,150.00-134,546
Jul 29, 202541,950.0042,200.0041,200.0042,150.0042,150.00-0.12%158,087
Jul 28, 202542,900.0043,200.0042,050.0042,200.0042,200.00-2.54%216,758
Jul 25, 202543,900.0043,900.0043,050.0043,300.0043,300.00-0.23%127,203
Jul 24, 202543,700.0043,950.0043,175.0043,400.0043,400.00-166,757
Jul 23, 202543,000.0043,850.0042,700.0043,400.0043,400.001.28%190,455
Jul 22, 202543,350.0044,100.0042,600.0042,850.0042,850.00-1.15%218,984
Jul 21, 202544,050.0044,100.0043,050.0043,350.0043,350.00-1.48%192,056
Jul 18, 202544,450.0044,500.0043,350.0044,000.0044,000.000.23%227,537
Jul 17, 202542,950.0044,200.0042,750.0043,900.0043,900.002.81%268,204
Jul 16, 202543,000.0043,050.0042,500.0042,700.0042,700.00-1.16%127,640
Jul 15, 202542,800.0044,050.0042,800.0043,200.0043,200.000.93%181,917
Jul 14, 202542,800.0043,350.0042,500.0042,800.0042,800.000.47%128,937
Jul 11, 202543,400.0043,500.0042,400.0042,600.0042,600.00-1.16%153,503
Jul 10, 202543,200.0043,750.0042,750.0043,100.0043,100.001.41%239,034
Jul 9, 202542,350.0042,550.0041,800.0042,500.0042,500.00-0.35%103,657
Jul 8, 202542,500.0042,700.0042,000.0042,650.0042,650.000.24%81,971
Jul 7, 202542,550.0043,000.0042,250.0042,550.0042,550.00-0.58%75,355
Jul 4, 202544,000.0044,000.0042,800.0042,800.0042,800.00-2.62%140,384
Jul 3, 202543,450.0044,350.0043,350.0043,950.0043,950.002.69%195,427
Jul 2, 202542,800.0043,300.0042,400.0042,800.0042,800.000.47%118,558
Jul 1, 202542,900.0043,000.0042,400.0042,600.0042,600.00-0.47%108,176
Jun 30, 202542,650.0043,000.0042,200.0042,800.0042,800.001.18%90,711
Jun 27, 202542,400.0043,150.0042,150.0042,300.0042,300.00-0.35%112,950
Jun 26, 202543,850.0043,850.0042,050.0042,450.0042,450.00-1.85%158,098
Jun 25, 202543,100.0043,900.0042,400.0043,250.0043,250.000.82%194,986
Jun 24, 202542,850.0043,900.0042,600.0042,900.0042,900.002.39%292,457
Jun 23, 202542,950.0043,100.0041,550.0041,900.0041,900.00-2.10%246,162
Jun 20, 202542,650.0043,250.0042,400.0042,800.0042,800.000.94%213,683