Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea · Delayed Price · Currency is KRW 4,535.00
-65.00 (-1.41%)
At close: Aug 28, 2025
Innosimulation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,600.00 | 4,665.00 | 4,520.00 | 4,535.00 | - | -1.41% | 7,851 |
| Aug 27, 2025 | 4,655.00 | 4,730.00 | 4,500.00 | 4,600.00 | - | -1.39% | 10,775 |
| Aug 26, 2025 | 4,570.00 | 4,720.00 | 4,570.00 | 4,665.00 | - | 0.97% | 8,481 |
| Aug 25, 2025 | 4,590.00 | 4,790.00 | 4,550.00 | 4,620.00 | - | 0.98% | 6,220 |
| Aug 22, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,575.00 | - | -0.76% | 11,066 |
| Aug 21, 2025 | 4,850.00 | 4,850.00 | 4,560.00 | 4,610.00 | - | -2.02% | 16,585 |
| Aug 20, 2025 | 4,665.00 | 4,740.00 | 4,505.00 | 4,705.00 | - | 0.11% | 7,368 |
| Aug 19, 2025 | 4,700.00 | 4,740.00 | 4,635.00 | 4,700.00 | - | -0.11% | 5,068 |
| Aug 18, 2025 | 4,725.00 | 4,745.00 | 4,665.00 | 4,705.00 | - | -1.47% | 9,805 |
| Aug 14, 2025 | 4,605.00 | 4,775.00 | 4,605.00 | 4,775.00 | - | 1.17% | 12,314 |
| Aug 13, 2025 | 4,745.00 | 4,790.00 | 4,645.00 | 4,720.00 | - | -0.53% | 5,887 |
| Aug 12, 2025 | 4,710.00 | 4,800.00 | 4,695.00 | 4,745.00 | - | 0.74% | 8,611 |
| Aug 11, 2025 | 4,740.00 | 4,780.00 | 4,680.00 | 4,710.00 | - | -0.74% | 13,297 |
| Aug 8, 2025 | 4,770.00 | 4,790.00 | 4,720.00 | 4,745.00 | - | -0.52% | 10,023 |
| Aug 7, 2025 | 4,610.00 | 4,805.00 | 4,610.00 | 4,770.00 | - | -0.63% | 18,970 |
| Aug 6, 2025 | 4,800.00 | 4,850.00 | 4,700.00 | 4,800.00 | - | - | 12,684 |
| Aug 5, 2025 | 4,910.00 | 4,910.00 | 4,755.00 | 4,800.00 | - | 1.05% | 8,636 |
| Aug 4, 2025 | 4,710.00 | 4,820.00 | 4,710.00 | 4,750.00 | - | 0.85% | 6,198 |
| Aug 1, 2025 | 4,880.00 | 4,880.00 | 4,690.00 | 4,710.00 | - | -3.48% | 24,054 |
| Jul 31, 2025 | 4,820.00 | 4,930.00 | 4,820.00 | 4,880.00 | - | 0.31% | 6,216 |
| Jul 30, 2025 | 4,890.00 | 4,910.00 | 4,820.00 | 4,865.00 | - | -0.10% | 8,295 |
| Jul 29, 2025 | 4,790.00 | 4,870.00 | 4,720.00 | 4,870.00 | - | 1.46% | 9,916 |
| Jul 28, 2025 | 4,800.00 | 4,870.00 | 4,760.00 | 4,800.00 | - | -0.72% | 15,713 |
| Jul 25, 2025 | 4,980.00 | 5,040.00 | 4,815.00 | 4,835.00 | - | -1.12% | 23,346 |
| Jul 24, 2025 | 4,955.00 | 5,010.00 | 4,865.00 | 4,890.00 | - | -1.31% | 15,126 |
| Jul 23, 2025 | 4,990.00 | 5,090.00 | 4,920.00 | 4,955.00 | - | -0.70% | 19,433 |
| Jul 22, 2025 | 5,020.00 | 5,090.00 | 4,980.00 | 4,990.00 | - | -1.38% | 10,371 |
| Jul 21, 2025 | 5,010.00 | 5,150.00 | 5,000.00 | 5,060.00 | - | -0.20% | 10,466 |
| Jul 18, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,070.00 | - | -0.20% | 10,005 |
| Jul 17, 2025 | 5,050.00 | 5,150.00 | 5,030.00 | 5,080.00 | - | -0.39% | 13,213 |
| Jul 16, 2025 | 5,090.00 | 5,100.00 | 4,990.00 | 5,100.00 | - | 0.20% | 12,160 |
| Jul 15, 2025 | 5,100.00 | 5,130.00 | 5,010.00 | 5,090.00 | - | -0.20% | 23,058 |
| Jul 14, 2025 | 5,290.00 | 5,290.00 | 5,010.00 | 5,100.00 | - | -1.92% | 18,013 |
| Jul 11, 2025 | 5,190.00 | 5,300.00 | 5,150.00 | 5,200.00 | - | 0.19% | 16,866 |
| Jul 10, 2025 | 5,250.00 | 5,260.00 | 5,150.00 | 5,190.00 | - | -0.57% | 15,367 |
| Jul 9, 2025 | 5,180.00 | 5,280.00 | 4,995.00 | 5,220.00 | - | 3.98% | 59,354 |
| Jul 8, 2025 | 5,000.00 | 5,050.00 | 4,915.00 | 5,020.00 | - | 0.40% | 16,570 |
| Jul 7, 2025 | 5,120.00 | 5,140.00 | 4,965.00 | 5,000.00 | - | -2.72% | 22,393 |
| Jul 4, 2025 | 5,160.00 | 5,180.00 | 5,040.00 | 5,140.00 | - | -1.34% | 41,841 |
| Jul 3, 2025 | 5,100.00 | 5,860.00 | 4,955.00 | 5,210.00 | - | 7.64% | 438,873 |
| Jul 2, 2025 | 4,895.00 | 4,950.00 | 4,695.00 | 4,840.00 | - | -1.12% | 24,269 |
| Jul 1, 2025 | 4,950.00 | 4,995.00 | 4,870.00 | 4,895.00 | - | -0.41% | 18,748 |
| Jun 30, 2025 | 4,895.00 | 5,020.00 | 4,835.00 | 4,915.00 | - | 0.41% | 11,440 |
| Jun 27, 2025 | 4,990.00 | 5,050.00 | 4,805.00 | 4,895.00 | - | -1.71% | 24,539 |
| Jun 26, 2025 | 5,060.00 | 5,210.00 | 4,925.00 | 4,980.00 | - | -1.58% | 20,566 |
| Jun 25, 2025 | 5,230.00 | 5,290.00 | 5,000.00 | 5,060.00 | - | -3.25% | 69,434 |
| Jun 24, 2025 | 5,200.00 | 5,310.00 | 4,990.00 | 5,230.00 | - | 6.73% | 117,885 |
| Jun 23, 2025 | 4,845.00 | 4,990.00 | 4,845.00 | 4,900.00 | - | 1.14% | 26,896 |
| Jun 20, 2025 | 4,900.00 | 4,920.00 | 4,795.00 | 4,845.00 | - | -0.10% | 17,047 |
| Jun 19, 2025 | 4,960.00 | 4,960.00 | 4,730.00 | 4,850.00 | - | 0.10% | 16,467 |