Skip to main content
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+30.00 (1.49%)
At close: Nov 13, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,130.002,130.002,015.002,045.002,045.001.49%3,953
Nov 12, 20262,160.002,160.001,995.002,015.002,015.00-2.18%7,438
Nov 11, 20262,055.002,060.002,000.002,060.002,060.005.59%4,438
Nov 10, 20261,946.002,045.001,928.001,951.001,951.001.25%7,556
Nov 9, 20261,927.001,927.001,861.001,927.001,927.00-1,440
Nov 6, 20261,904.001,973.001,872.001,927.001,927.00-4.13%13,421
Nov 5, 20261,984.002,010.001,955.002,010.002,010.001.26%11,945
Nov 4, 20261,995.002,085.001,953.001,985.001,985.00-0.50%9,618
Nov 3, 20261,924.002,200.001,924.001,995.001,995.00-0.25%10,272
Nov 2, 20261,918.002,040.001,918.002,000.002,000.00-0.25%4,642
Oct 30, 20261,961.002,060.001,956.002,005.002,005.00-1.96%4,096
Oct 29, 20262,170.002,170.001,982.002,045.002,045.00-0.24%3,546
Oct 28, 20262,200.002,200.002,015.002,050.002,050.002.24%8,274
Oct 27, 20262,010.002,145.001,976.002,005.002,005.00-1.96%9,233
Oct 26, 20262,100.002,130.002,010.002,045.002,045.00-3.31%4,791
Oct 23, 20262,110.002,140.002,065.002,115.002,115.00-3,539
Oct 22, 20262,150.002,250.002,050.002,115.002,115.00-1.63%22,981
Oct 21, 20262,210.002,490.002,145.002,150.002,150.00-3.37%76,587
Oct 20, 20262,260.002,395.002,150.002,225.002,225.00-1.55%9,342
Oct 19, 20262,370.002,485.002,240.002,260.002,260.00-4.64%17,400
Oct 16, 20262,210.002,375.002,210.002,370.002,370.007.24%10,947
Oct 15, 20262,420.002,420.002,120.002,210.002,210.00-8.68%16,197
Oct 14, 20262,645.002,650.002,400.002,420.002,420.00-6.02%57,485
Oct 13, 20262,370.002,615.002,360.002,575.002,575.009.11%100,294
Oct 12, 20262,195.002,490.002,180.002,360.002,360.001.51%42,477
Oct 8, 20262,260.002,485.002,230.002,325.002,325.002.88%22,094
Oct 7, 20262,220.002,475.002,220.002,260.002,260.002.26%48,360
Oct 6, 20262,150.002,230.002,145.002,210.002,210.001.84%4,901
Oct 2, 20262,090.002,180.002,090.002,170.002,170.002.60%6,558
Oct 1, 20262,040.002,150.002,020.002,115.002,115.003.68%6,879
Sep 30, 20262,050.002,055.001,970.002,040.002,040.00-0.49%8,505
Sep 29, 20262,085.002,095.002,005.002,050.002,050.00-1.68%7,041
Sep 28, 20262,135.002,135.002,070.002,085.002,085.00-2.34%6,237
Sep 23, 20262,240.002,240.002,120.002,135.002,135.00-3.83%13,214
Sep 22, 20262,175.002,230.002,145.002,220.002,220.002.07%22,862
Sep 21, 20262,130.002,190.002,090.002,175.002,175.003.33%9,300
Sep 18, 20262,130.002,175.002,105.002,105.002,105.00-1.17%8,076
Sep 17, 20262,160.002,195.002,085.002,130.002,130.00-2.07%8,210
Sep 16, 20262,100.002,175.002,075.002,175.002,175.005.33%7,479
Sep 15, 20262,085.002,145.002,065.002,065.002,065.00-5.71%20,346
Sep 14, 20262,205.002,205.002,105.002,190.002,190.00-0.68%6,757
Sep 11, 20262,215.002,215.002,135.002,205.002,205.00-0.45%6,432
Sep 10, 20262,215.002,215.002,135.002,215.002,215.00-14,035
Sep 9, 20262,210.002,235.002,135.002,215.002,215.000.23%5,216
Sep 8, 20262,235.002,235.002,120.002,210.002,210.00-1.12%15,877
Sep 7, 20262,220.002,235.002,140.002,235.002,235.000.68%5,827
Sep 4, 20262,230.002,230.002,125.002,220.002,220.00-0.45%6,591
Sep 3, 20262,270.002,270.002,140.002,230.002,230.00-1.98%5,136
Sep 2, 20262,325.002,325.002,205.002,275.002,275.000.22%5,338
Sep 1, 20262,260.002,315.002,205.002,270.002,270.000.89%5,294