HK inno.N Corporation (KOSDAQ:195940)
South Korea · Delayed Price · Currency is KRW 46,100
+1,100 (2.44%)
Aug 8, 2025, 3:30 PM KST
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 42,500.00 | 42,700.00 | 42,000.00 | 42,650.00 | 42,650.00 | 0.24% | 81,971 |
| Jul 7, 2025 | 42,550.00 | 43,000.00 | 42,250.00 | 42,550.00 | 42,550.00 | -0.58% | 75,355 |
| Jul 4, 2025 | 44,000.00 | 44,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.62% | 140,384 |
| Jul 3, 2025 | 43,450.00 | 44,350.00 | 43,350.00 | 43,950.00 | 43,950.00 | 2.69% | 195,427 |
| Jul 2, 2025 | 42,800.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,800.00 | 0.47% | 118,558 |
| Jul 1, 2025 | 42,900.00 | 43,000.00 | 42,400.00 | 42,600.00 | 42,600.00 | -0.47% | 108,176 |
| Jun 30, 2025 | 42,650.00 | 43,000.00 | 42,200.00 | 42,800.00 | 42,800.00 | 1.18% | 90,711 |
| Jun 27, 2025 | 42,400.00 | 43,150.00 | 42,150.00 | 42,300.00 | 42,300.00 | -0.35% | 112,950 |
| Jun 26, 2025 | 43,850.00 | 43,850.00 | 42,050.00 | 42,450.00 | 42,450.00 | -1.85% | 158,098 |
| Jun 25, 2025 | 43,100.00 | 43,900.00 | 42,400.00 | 43,250.00 | 43,250.00 | 0.82% | 194,986 |
| Jun 24, 2025 | 42,850.00 | 43,900.00 | 42,600.00 | 42,900.00 | 42,900.00 | 2.39% | 292,457 |
| Jun 23, 2025 | 42,950.00 | 43,100.00 | 41,550.00 | 41,900.00 | 41,900.00 | -2.10% | 246,162 |
| Jun 20, 2025 | 42,650.00 | 43,250.00 | 42,400.00 | 42,800.00 | 42,800.00 | 0.94% | 213,683 |
| Jun 19, 2025 | 42,700.00 | 42,800.00 | 41,800.00 | 42,400.00 | 42,400.00 | - | 164,229 |
| Jun 18, 2025 | 42,300.00 | 43,150.00 | 42,150.00 | 42,400.00 | 42,400.00 | -0.59% | 182,646 |
| Jun 17, 2025 | 43,400.00 | 43,600.00 | 42,300.00 | 42,650.00 | 42,650.00 | -1.73% | 316,739 |
| Jun 16, 2025 | 44,500.00 | 44,850.00 | 43,100.00 | 43,400.00 | 43,400.00 | -0.69% | 208,683 |
| Jun 13, 2025 | 45,050.00 | 45,300.00 | 42,900.00 | 43,700.00 | 43,700.00 | -2.89% | 389,036 |
| Jun 12, 2025 | 46,850.00 | 46,850.00 | 42,700.00 | 45,000.00 | 45,000.00 | -4.05% | 552,665 |
| Jun 11, 2025 | 47,050.00 | 47,200.00 | 46,250.00 | 46,900.00 | 46,900.00 | -0.11% | 299,220 |
| Jun 10, 2025 | 45,850.00 | 47,450.00 | 45,300.00 | 46,950.00 | 46,950.00 | - | 530,020 |
| Jun 9, 2025 | 44,550.00 | 47,800.00 | 43,400.00 | 46,950.00 | 46,950.00 | 14.51% | 2,023,249 |
| Jun 5, 2025 | 41,350.00 | 41,600.00 | 40,550.00 | 41,000.00 | 41,000.00 | -0.61% | 145,549 |
| Jun 4, 2025 | 42,000.00 | 42,000.00 | 40,900.00 | 41,250.00 | 41,250.00 | -0.84% | 121,855 |
| Jun 2, 2025 | 42,050.00 | 42,200.00 | 41,450.00 | 41,600.00 | 41,600.00 | -0.24% | 116,889 |
| May 30, 2025 | 41,400.00 | 42,400.00 | 41,150.00 | 41,700.00 | 41,700.00 | 0.72% | 190,781 |
| May 29, 2025 | 41,150.00 | 41,600.00 | 40,850.00 | 41,400.00 | 41,400.00 | 1.47% | 115,033 |
| May 28, 2025 | 40,800.00 | 41,100.00 | 40,400.00 | 40,800.00 | 40,800.00 | -0.24% | 107,665 |