HK inno.N Corporation (KOSDAQ:195940)
South Korea · Delayed Price · Currency is KRW 45,750
-650 (-1.40%)
Sep 18, 2025, 2:40 PM KST
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 46,650.00 | 46,700.00 | 45,850.00 | 46,400.00 | 46,400.00 | -0.75% | 127,344 |
| Sep 16, 2025 | 46,200.00 | 47,350.00 | 46,200.00 | 46,750.00 | 46,750.00 | 1.19% | 171,611 |
| Sep 15, 2025 | 45,950.00 | 46,200.00 | 45,400.00 | 46,200.00 | 46,200.00 | - | 132,388 |
| Sep 12, 2025 | 46,300.00 | 46,500.00 | 46,000.00 | 46,200.00 | 46,200.00 | 0.54% | 96,585 |
| Sep 11, 2025 | 47,500.00 | 47,500.00 | 45,850.00 | 45,950.00 | 45,950.00 | -3.26% | 362,048 |
| Sep 10, 2025 | 47,200.00 | 47,800.00 | 47,150.00 | 47,500.00 | 47,500.00 | 0.96% | 115,204 |
| Sep 9, 2025 | 47,550.00 | 47,550.00 | 46,550.00 | 47,050.00 | 47,050.00 | -0.74% | 120,258 |
| Sep 8, 2025 | 47,550.00 | 47,900.00 | 47,150.00 | 47,400.00 | 47,400.00 | 1.28% | 113,450 |
| Sep 5, 2025 | 46,800.00 | 47,750.00 | 46,600.00 | 46,800.00 | 46,800.00 | 1.19% | 155,888 |
| Sep 4, 2025 | 46,300.00 | 46,650.00 | 45,500.00 | 46,250.00 | 46,250.00 | 0.65% | 178,901 |
| Sep 3, 2025 | 46,800.00 | 46,900.00 | 45,750.00 | 45,950.00 | 45,950.00 | -1.92% | 184,253 |
| Sep 2, 2025 | 47,100.00 | 47,500.00 | 46,350.00 | 46,850.00 | 46,850.00 | -0.53% | 165,503 |
| Sep 1, 2025 | 47,650.00 | 48,100.00 | 46,775.00 | 47,100.00 | 47,100.00 | -2.08% | 143,071 |
| Aug 29, 2025 | 48,650.00 | 49,150.00 | 47,700.00 | 48,100.00 | 48,100.00 | -1.13% | 174,253 |
| Aug 28, 2025 | 49,100.00 | 49,600.00 | 48,550.00 | 48,650.00 | 48,650.00 | -0.92% | 145,826 |
| Aug 27, 2025 | 49,050.00 | 49,150.00 | 48,250.00 | 49,100.00 | 49,100.00 | 0.41% | 163,743 |
| Aug 26, 2025 | 48,050.00 | 49,400.00 | 48,000.00 | 48,900.00 | 48,900.00 | 0.51% | 282,965 |
| Aug 25, 2025 | 48,450.00 | 48,950.00 | 47,550.00 | 48,650.00 | 48,650.00 | 2.21% | 272,514 |
| Aug 22, 2025 | 44,900.00 | 48,950.00 | 44,850.00 | 47,600.00 | 47,600.00 | 6.13% | 864,137 |
| Aug 21, 2025 | 44,500.00 | 45,100.00 | 44,400.00 | 44,850.00 | 44,850.00 | 0.90% | 119,473 |
| Aug 20, 2025 | 43,500.00 | 44,500.00 | 43,400.00 | 44,450.00 | 44,450.00 | 0.34% | 115,905 |
| Aug 19, 2025 | 44,900.00 | 45,000.00 | 44,250.00 | 44,300.00 | 44,300.00 | -1.56% | 143,441 |
| Aug 18, 2025 | 45,000.00 | 45,500.00 | 44,550.00 | 45,000.00 | 45,000.00 | - | 146,293 |
| Aug 14, 2025 | 44,650.00 | 45,750.00 | 44,600.00 | 45,000.00 | 45,000.00 | 1.81% | 184,922 |
| Aug 13, 2025 | 43,950.00 | 44,600.00 | 43,400.00 | 44,200.00 | 44,200.00 | 0.91% | 248,916 |
| Aug 12, 2025 | 44,300.00 | 45,350.00 | 43,800.00 | 43,800.00 | 43,800.00 | -1.90% | 263,595 |
| Aug 11, 2025 | 45,700.00 | 46,050.00 | 44,400.00 | 44,650.00 | 44,650.00 | -3.15% | 378,949 |
| Aug 8, 2025 | 52,600.00 | 53,100.00 | 45,650.00 | 46,100.00 | 46,100.00 | 2.44% | 2,163,032 |
| Aug 7, 2025 | 45,650.00 | 45,650.00 | 44,600.00 | 45,000.00 | 45,000.00 | -1.21% | 153,594 |
| Aug 6, 2025 | 45,800.00 | 45,850.00 | 45,050.00 | 45,550.00 | 45,550.00 | -1.09% | 157,976 |
| Aug 5, 2025 | 46,000.00 | 47,200.00 | 45,300.00 | 46,050.00 | 46,050.00 | 1.66% | 413,124 |
| Aug 4, 2025 | 44,400.00 | 45,900.00 | 43,800.00 | 45,300.00 | 45,300.00 | 1.12% | 263,134 |
| Aug 1, 2025 | 44,000.00 | 45,800.00 | 43,350.00 | 44,800.00 | 44,800.00 | -0.44% | 428,801 |
| Jul 31, 2025 | 42,350.00 | 45,750.00 | 42,300.00 | 45,000.00 | 45,000.00 | 6.76% | 620,448 |
| Jul 30, 2025 | 42,050.00 | 42,500.00 | 41,700.00 | 42,150.00 | 42,150.00 | - | 134,546 |
| Jul 29, 2025 | 41,950.00 | 42,200.00 | 41,200.00 | 42,150.00 | 42,150.00 | -0.12% | 158,087 |
| Jul 28, 2025 | 42,900.00 | 43,200.00 | 42,050.00 | 42,200.00 | 42,200.00 | -2.54% | 216,758 |
| Jul 25, 2025 | 43,900.00 | 43,900.00 | 43,050.00 | 43,300.00 | 43,300.00 | -0.23% | 127,203 |
| Jul 24, 2025 | 43,700.00 | 43,950.00 | 43,175.00 | 43,400.00 | 43,400.00 | - | 166,757 |
| Jul 23, 2025 | 43,000.00 | 43,850.00 | 42,700.00 | 43,400.00 | 43,400.00 | 1.28% | 190,455 |
| Jul 22, 2025 | 43,350.00 | 44,100.00 | 42,600.00 | 42,850.00 | 42,850.00 | -1.15% | 218,984 |
| Jul 21, 2025 | 44,050.00 | 44,100.00 | 43,050.00 | 43,350.00 | 43,350.00 | -1.48% | 192,056 |
| Jul 18, 2025 | 44,450.00 | 44,500.00 | 43,350.00 | 44,000.00 | 44,000.00 | 0.23% | 227,537 |
| Jul 17, 2025 | 42,950.00 | 44,200.00 | 42,750.00 | 43,900.00 | 43,900.00 | 2.81% | 268,204 |
| Jul 16, 2025 | 43,000.00 | 43,050.00 | 42,500.00 | 42,700.00 | 42,700.00 | -1.16% | 127,640 |
| Jul 15, 2025 | 42,800.00 | 44,050.00 | 42,800.00 | 43,200.00 | 43,200.00 | 0.93% | 181,917 |
| Jul 14, 2025 | 42,800.00 | 43,350.00 | 42,500.00 | 42,800.00 | 42,800.00 | 0.47% | 128,937 |
| Jul 11, 2025 | 43,400.00 | 43,500.00 | 42,400.00 | 42,600.00 | 42,600.00 | -1.16% | 153,503 |
| Jul 10, 2025 | 43,200.00 | 43,750.00 | 42,750.00 | 43,100.00 | 43,100.00 | 1.41% | 239,034 |
| Jul 9, 2025 | 42,350.00 | 42,550.00 | 41,800.00 | 42,500.00 | 42,500.00 | -0.35% | 103,657 |