Inno Instrument Inc. (KOSDAQ:215790)
462.00
+3.00 (0.65%)
At close: Aug 28, 2025
Inno Instrument Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 457.00 | 464.00 | 454.00 | 462.00 | - | 0.65% | 32,542 |
Aug 27, 2025 | 463.00 | 468.00 | 459.00 | 459.00 | - | -1.08% | 35,239 |
Aug 26, 2025 | 464.00 | 469.00 | 460.00 | 464.00 | - | - | 60,116 |
Aug 25, 2025 | 459.00 | 471.00 | 459.00 | 464.00 | - | 1.53% | 29,073 |
Aug 22, 2025 | 457.00 | 469.00 | 457.00 | 457.00 | - | -0.87% | 59,422 |
Aug 21, 2025 | 467.00 | 473.00 | 460.00 | 461.00 | - | -2.12% | 39,030 |
Aug 20, 2025 | 476.00 | 500.00 | 452.00 | 471.00 | - | -1.88% | 100,276 |
Aug 19, 2025 | 465.00 | 500.00 | 465.00 | 480.00 | - | 3.23% | 82,144 |
Aug 18, 2025 | 472.00 | 488.00 | 463.00 | 465.00 | - | -1.48% | 113,595 |
Aug 14, 2025 | 491.00 | 491.00 | 472.00 | 472.00 | - | -3.87% | 60,165 |
Aug 13, 2025 | 489.00 | 494.00 | 473.00 | 491.00 | - | 0.41% | 115,446 |
Aug 12, 2025 | 475.00 | 490.00 | 465.00 | 489.00 | - | 1.66% | 144,125 |
Aug 11, 2025 | 461.00 | 481.00 | 442.00 | 481.00 | - | 4.34% | 209,433 |
Aug 8, 2025 | 455.00 | 462.00 | 453.00 | 461.00 | - | 1.32% | 42,002 |
Aug 7, 2025 | 455.00 | 464.00 | 448.00 | 455.00 | - | 1.56% | 42,997 |
Aug 6, 2025 | 447.00 | 455.00 | 445.00 | 448.00 | - | 0.67% | 70,933 |
Aug 5, 2025 | 440.00 | 453.00 | 440.00 | 445.00 | - | 1.14% | 44,481 |
Aug 4, 2025 | 439.00 | 444.00 | 437.00 | 440.00 | - | -0.68% | 66,541 |
Aug 1, 2025 | 453.00 | 453.00 | 426.00 | 443.00 | - | -2.21% | 104,020 |
Jul 31, 2025 | 454.00 | 463.00 | 446.00 | 453.00 | - | 0.22% | 32,832 |
Jul 30, 2025 | 446.00 | 462.00 | 443.00 | 452.00 | - | 1.35% | 25,754 |
Jul 29, 2025 | 444.00 | 446.00 | 440.00 | 446.00 | - | 0.45% | 41,145 |
Jul 28, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | - | -1.99% | 16,861 |
Jul 25, 2025 | 454.00 | 455.00 | 450.00 | 453.00 | - | -0.44% | 17,039 |
Jul 24, 2025 | 450.00 | 464.00 | 446.00 | 455.00 | - | 1.34% | 39,760 |
Jul 23, 2025 | 460.00 | 468.00 | 444.00 | 449.00 | - | -3.23% | 81,283 |
Jul 22, 2025 | 453.00 | 465.00 | 453.00 | 464.00 | - | 2.43% | 83,474 |
Jul 21, 2025 | 450.00 | 461.00 | 443.00 | 453.00 | - | 1.34% | 158,006 |
Jul 18, 2025 | 448.00 | 451.00 | 444.00 | 447.00 | - | 0.22% | 36,509 |
Jul 17, 2025 | 445.00 | 449.00 | 444.00 | 446.00 | - | - | 37,418 |
Jul 16, 2025 | 447.00 | 447.00 | 442.00 | 446.00 | - | -0.22% | 34,393 |
Jul 15, 2025 | 448.00 | 448.00 | 436.00 | 447.00 | - | -0.22% | 104,524 |
Jul 14, 2025 | 454.00 | 459.00 | 446.00 | 448.00 | - | -0.88% | 42,681 |
Jul 11, 2025 | 451.00 | 455.00 | 447.00 | 452.00 | - | 0.22% | 49,372 |
Jul 10, 2025 | 451.00 | 457.00 | 448.00 | 451.00 | - | - | 95,321 |
Jul 9, 2025 | 448.00 | 463.00 | 448.00 | 451.00 | - | 1.12% | 20,457 |
Jul 8, 2025 | 448.00 | 450.00 | 439.00 | 446.00 | - | -0.22% | 94,306 |
Jul 7, 2025 | 445.00 | 450.00 | 443.00 | 447.00 | - | 0.22% | 42,626 |
Jul 4, 2025 | 449.00 | 449.00 | 443.00 | 446.00 | - | 0.22% | 67,826 |
Jul 3, 2025 | 449.00 | 449.00 | 445.00 | 445.00 | - | - | 33,413 |
Jul 2, 2025 | 445.00 | 449.00 | 445.00 | 445.00 | - | - | 30,865 |
Jul 1, 2025 | 451.00 | 451.00 | 442.00 | 445.00 | - | -0.89% | 50,076 |
Jun 30, 2025 | 452.00 | 454.00 | 444.00 | 449.00 | - | 0.22% | 41,719 |
Jun 27, 2025 | 448.00 | 453.00 | 445.00 | 448.00 | - | - | 23,966 |
Jun 26, 2025 | 460.00 | 460.00 | 448.00 | 448.00 | - | -1.97% | 40,640 |
Jun 25, 2025 | 450.00 | 459.00 | 450.00 | 457.00 | - | 1.56% | 35,001 |
Jun 24, 2025 | 438.00 | 455.00 | 436.00 | 450.00 | - | 2.27% | 54,752 |
Jun 23, 2025 | 452.00 | 455.00 | 438.00 | 440.00 | - | -2.65% | 93,469 |
Jun 20, 2025 | 454.00 | 458.00 | 449.00 | 452.00 | - | -0.44% | 86,283 |
Jun 19, 2025 | 461.00 | 461.00 | 450.00 | 454.00 | - | -0.44% | 40,896 |