HK inno.N Corporation (KOSDAQ:195940)
South Korea · Delayed Price · Currency is KRW 44,550
+850 (1.95%)
May 21, 2026, 3:30 PM KST
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44,350.00 | 45,300.00 | 44,150.00 | 44,550.00 | 44,550.00 | 1.95% | 231,824 |
| May 20, 2026 | 46,100.00 | 46,300.00 | 42,700.00 | 43,700.00 | 43,700.00 | -4.27% | 239,502 |
| May 19, 2026 | 46,950.00 | 47,600.00 | 44,800.00 | 45,650.00 | 45,650.00 | -2.25% | 177,639 |
| May 18, 2026 | 48,000.00 | 48,350.00 | 46,350.00 | 46,700.00 | 46,700.00 | -4.60% | 172,736 |
| May 15, 2026 | 50,800.00 | 50,800.00 | 48,100.00 | 48,950.00 | 48,950.00 | -3.26% | 269,369 |
| May 14, 2026 | 50,200.00 | 51,700.00 | 49,700.00 | 50,600.00 | 50,600.00 | 0.60% | 190,186 |
| May 13, 2026 | 51,800.00 | 52,700.00 | 49,500.00 | 50,300.00 | 50,300.00 | -0.79% | 207,859 |
| May 12, 2026 | 49,050.00 | 52,400.00 | 47,400.00 | 50,700.00 | 50,700.00 | 4.11% | 311,403 |
| May 11, 2026 | 50,200.00 | 50,300.00 | 48,600.00 | 48,700.00 | 48,700.00 | -2.99% | 203,806 |
| May 8, 2026 | 51,300.00 | 51,700.00 | 49,800.00 | 50,200.00 | 50,200.00 | -1.57% | 174,567 |
| May 7, 2026 | 52,200.00 | 52,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | -2.11% | 141,582 |
| May 6, 2026 | 52,300.00 | 53,100.00 | 51,100.00 | 52,100.00 | 52,100.00 | 0.19% | 157,335 |
| May 4, 2026 | 52,900.00 | 53,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | -0.76% | 134,629 |
| 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 |