Skip to main content
logo
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
0.00 (0.00%)
At close: Nov 14, 2025

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20254,000.004,000.003,800.003,900.003,900.00-0.38%6,870
Nov 18, 20254,035.004,035.003,890.003,915.003,915.00-3.69%13,812
Nov 17, 20254,000.004,185.004,000.004,065.004,065.000.87%11,747
Nov 14, 20253,985.004,115.003,985.004,030.004,030.00-10,621
Nov 13, 20254,025.004,150.003,930.004,030.004,030.001.38%13,761
Nov 12, 20253,995.004,040.003,950.003,975.003,975.000.25%18,489
Nov 11, 20253,880.004,515.003,860.003,965.003,965.001.93%254,719
Nov 10, 20253,940.003,940.003,850.003,890.003,890.000.78%18,777
Nov 7, 20254,045.004,045.003,850.003,860.003,860.00-1.03%9,966
Nov 6, 20253,970.003,990.003,850.003,900.003,900.000.26%6,353
Nov 5, 20253,845.003,925.003,750.003,890.003,890.001.17%18,920
Nov 4, 20253,810.003,965.003,810.003,845.003,845.00-1.03%28,957
Nov 3, 20253,995.004,000.003,845.003,885.003,885.00-2.75%40,865
Oct 31, 20253,900.004,025.003,900.003,995.003,995.00-13,765
Oct 30, 20254,010.004,040.003,990.003,995.003,995.00-1.11%15,405
Oct 29, 20254,150.004,150.004,040.004,040.004,040.00-1.46%17,678
Oct 28, 20254,200.004,200.004,065.004,100.004,100.00-7,725
Oct 27, 20254,090.004,105.004,055.004,100.004,100.000.24%23,629
Oct 24, 20254,095.004,200.004,060.004,090.004,090.00-0.12%17,211
Oct 23, 20254,065.004,210.004,055.004,095.004,095.00-0.36%9,052
Oct 22, 20254,095.004,165.004,065.004,110.004,110.00-0.12%5,773
Oct 21, 20254,095.004,325.004,050.004,115.004,115.000.49%17,517
Oct 20, 20254,090.004,160.004,025.004,095.004,095.00-0.61%10,980
Oct 17, 20254,160.004,160.004,070.004,120.004,120.00-0.96%20,089
Oct 16, 20254,230.004,230.004,130.004,160.004,160.00-0.72%10,699
Oct 15, 20254,075.004,200.004,075.004,190.004,190.002.82%13,291
Oct 14, 20254,140.004,220.004,075.004,075.004,075.00-0.73%19,812
Oct 13, 20254,020.004,145.004,020.004,105.004,105.00-0.12%6,881
Oct 10, 20254,230.004,275.004,060.004,110.004,110.00-3.75%52,876
Oct 2, 20254,295.004,300.004,225.004,270.004,270.00-0.47%22,119
Oct 1, 20254,400.004,400.004,270.004,290.004,290.00-2.17%18,483
Sep 30, 20254,415.004,420.004,315.004,385.004,385.00-0.68%14,471
Sep 29, 20254,425.004,500.004,415.004,415.004,415.00-0.23%4,929
Sep 26, 20254,450.004,490.004,365.004,425.004,425.00-11,906
Sep 25, 20254,475.004,495.004,370.004,425.004,425.00-7,585
Sep 24, 20254,390.004,470.004,350.004,425.004,425.001.37%9,325
Sep 23, 20254,445.004,445.004,305.004,365.004,365.00-1.69%27,102
Sep 22, 20254,500.004,525.004,410.004,440.004,440.00-1.33%12,264
Sep 19, 20254,505.004,555.004,480.004,500.004,500.00-0.11%8,467
Sep 18, 20254,580.004,580.004,500.004,505.004,505.00-0.44%14,814
Sep 17, 20254,565.004,650.004,490.004,525.004,525.00-0.77%10,374
Sep 16, 20254,590.004,690.004,520.004,560.004,560.00-0.65%10,523
Sep 15, 20254,640.004,695.004,540.004,590.004,590.00-1.08%14,869
Sep 12, 20254,515.004,650.004,410.004,640.004,640.004.74%25,036
Sep 11, 20254,535.004,590.004,300.004,430.004,430.00-2.74%38,939
Sep 10, 20254,595.004,630.004,510.004,555.004,555.00-0.87%10,340
Sep 9, 20254,550.004,600.004,500.004,595.004,595.001.10%7,008
Sep 8, 20254,535.004,580.004,490.004,545.004,545.00-0.87%14,672
Sep 5, 20254,545.004,650.004,510.004,585.004,585.00-0.11%9,960
Sep 4, 20254,565.004,610.004,495.004,590.004,590.001.10%3,824