HK inno.N Corporation (KOSDAQ:195940)
South Korea · Delayed Price · Currency is KRW 52,400
-1,900 (-3.50%)
Apr 30, 2026, 3:30 PM KST
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 54,400.00 | 54,600.00 | 52,300.00 | 52,400.00 | 52,400.00 | -3.50% | 130,750 |
| Apr 29, 2026 | 55,100.00 | 55,600.00 | 53,700.00 | 54,300.00 | 54,300.00 | -0.37% | 139,891 |
| Apr 28, 2026 | 54,200.00 | 55,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | - | 256,273 |
| Apr 27, 2026 | 53,300.00 | 54,800.00 | 52,600.00 | 54,500.00 | 54,500.00 | 3.61% | 304,606 |
| Apr 24, 2026 | 50,800.00 | 52,900.00 | 50,700.00 | 52,600.00 | 52,600.00 | 3.34% | 152,537 |
| Apr 23, 2026 | 50,900.00 | 51,500.00 | 50,400.00 | 50,900.00 | 50,900.00 | 0.20% | 105,596 |
| Apr 22, 2026 | 51,400.00 | 51,600.00 | 50,200.00 | 50,800.00 | 50,800.00 | -1.93% | 125,133 |
| Apr 21, 2026 | 52,200.00 | 52,300.00 | 51,500.00 | 51,800.00 | 51,800.00 | 0.78% | 97,388 |
| Apr 20, 2026 | 52,700.00 | 52,700.00 | 51,200.00 | 51,400.00 | 51,400.00 | -1.72% | 123,540 |
| Apr 17, 2026 | 52,400.00 | 52,900.00 | 51,700.00 | 52,300.00 | 52,300.00 | -1.13% | 89,958 |
| Apr 16, 2026 | 52,300.00 | 53,600.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.95% | 136,173 |
| Apr 15, 2026 | 49,250.00 | 52,400.00 | 49,250.00 | 52,400.00 | 52,400.00 | 7.82% | 241,686 |
| Apr 14, 2026 | 49,000.00 | 49,500.00 | 48,450.00 | 48,600.00 | 48,600.00 | 0.21% | 113,276 |
| Apr 13, 2026 | 47,650.00 | 48,700.00 | 47,200.00 | 48,500.00 | 48,500.00 | 0.31% | 82,767 |
| Apr 10, 2026 | 49,000.00 | 49,100.00 | 48,050.00 | 48,350.00 | 48,350.00 | 0.62% | 114,806 |
| Apr 9, 2026 | 48,650.00 | 48,950.00 | 47,550.00 | 48,050.00 | 48,050.00 | -1.84% | 158,939 |
| Apr 8, 2026 | 48,950.00 | 49,500.00 | 48,250.00 | 48,950.00 | 48,950.00 | 4.04% | 108,079 |
| Apr 7, 2026 | 47,850.00 | 48,650.00 | 46,900.00 | 47,050.00 | 47,050.00 | 0.53% | 88,338 |
| Apr 6, 2026 | 47,600.00 | 47,800.00 | 46,650.00 | 46,800.00 | 46,800.00 | -1.68% | 124,557 |
| Apr 3, 2026 | 48,650.00 | 49,100.00 | 47,300.00 | 47,600.00 | 47,600.00 | -1.55% | 183,455 |
| Apr 2, 2026 | 50,800.00 | 51,400.00 | 47,600.00 | 48,350.00 | 48,350.00 | -4.64% | 181,845 |
| Apr 1, 2026 | 50,100.00 | 51,100.00 | 49,900.00 | 50,700.00 | 50,700.00 | 3.36% | 126,408 |
| Mar 31, 2026 | 49,700.00 | 50,700.00 | 48,700.00 | 49,050.00 | 49,050.00 | -2.49% | 148,563 |
| Mar 30, 2026 | 51,100.00 | 51,200.00 | 50,100.00 | 50,300.00 | 50,300.00 | -5.27% | 93,451 |
| Mar 27, 2026 | 51,300.00 | 53,400.00 | 51,200.00 | 53,100.00 | 52,690.00 | 1.14% | 109,515 |
| Mar 26, 2026 | 53,300.00 | 53,700.00 | 52,300.00 | 52,500.00 | 52,094.63 | -0.94% | 111,671 |
| Mar 25, 2026 | 52,000.00 | 53,100.00 | 51,900.00 | 53,000.00 | 52,590.77 | 2.32% | 100,954 |
| Mar 24, 2026 | 51,900.00 | 52,200.00 | 50,500.00 | 51,800.00 | 51,400.04 | 3.19% | 145,350 |
| Mar 23, 2026 | 50,300.00 | 51,500.00 | 49,350.00 | 50,200.00 | 49,812.39 | -3.65% | 137,642 |
| Mar 20, 2026 | 51,400.00 | 54,000.00 | 51,400.00 | 52,100.00 | 51,697.72 | 1.36% | 181,623 |
| Mar 19, 2026 | 51,500.00 | 51,600.00 | 50,900.00 | 51,400.00 | 51,003.13 | -2.84% | 82,356 |
| Mar 18, 2026 | 51,000.00 | 53,200.00 | 50,500.00 | 52,900.00 | 52,491.54 | 5.38% | 178,678 |
| Mar 17, 2026 | 50,800.00 | 51,000.00 | 50,100.00 | 50,200.00 | 49,812.39 | -0.59% | 99,580 |
| Mar 16, 2026 | 50,500.00 | 50,600.00 | 49,400.00 | 50,500.00 | 50,110.08 | - | 108,396 |
| Mar 13, 2026 | 48,750.00 | 50,800.00 | 48,650.00 | 50,500.00 | 50,110.08 | 1.41% | 177,944 |
| Mar 12, 2026 | 49,050.00 | 50,200.00 | 48,650.00 | 49,800.00 | 49,415.48 | 0.91% | 178,603 |
| Mar 11, 2026 | 50,000.00 | 51,000.00 | 49,300.00 | 49,350.00 | 48,968.95 | 0.10% | 143,608 |
| Mar 10, 2026 | 50,500.00 | 50,600.00 | 49,050.00 | 49,300.00 | 48,919.34 | 1.54% | 191,882 |
| Mar 9, 2026 | 48,600.00 | 49,500.00 | 47,500.00 | 48,550.00 | 48,175.13 | -4.62% | 131,281 |
| Mar 6, 2026 | 48,450.00 | 51,200.00 | 48,000.00 | 50,900.00 | 50,506.99 | 4.09% | 210,991 |
| Mar 5, 2026 | 48,550.00 | 50,700.00 | 48,200.00 | 48,900.00 | 48,522.43 | 7.35% | 348,118 |
| Mar 4, 2026 | 50,500.00 | 51,000.00 | 45,450.00 | 45,550.00 | 45,198.30 | -13.07% | 386,460 |
| Mar 3, 2026 | 53,800.00 | 55,100.00 | 52,400.00 | 52,400.00 | 51,995.40 | -2.96% | 231,667 |
| Feb 27, 2026 | 54,600.00 | 54,900.00 | 53,400.00 | 54,000.00 | 53,583.05 | -2.00% | 153,063 |
| Feb 26, 2026 | 57,100.00 | 57,100.00 | 55,000.00 | 55,100.00 | 54,674.56 | -3.84% | 204,453 |
| Feb 25, 2026 | 57,300.00 | 57,900.00 | 56,000.00 | 57,300.00 | 56,857.57 | 0.53% | 170,821 |
| Feb 24, 2026 | 58,400.00 | 58,600.00 | 56,700.00 | 57,000.00 | 56,559.89 | -1.04% | 136,506 |
| Feb 23, 2026 | 57,400.00 | 58,100.00 | 56,300.00 | 57,600.00 | 57,155.25 | 1.23% | 160,751 |
| Feb 20, 2026 | 57,100.00 | 57,200.00 | 55,700.00 | 56,900.00 | 56,460.66 | - | 202,950 |
| Feb 19, 2026 | 55,300.00 | 57,400.00 | 54,700.00 | 56,900.00 | 56,460.66 | 5.57% | 285,281 |