Skip to main content
logo
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
+55.00 (2.60%)
At close: Oct 2, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,090.002,180.002,090.002,170.002,170.002.60%6,536
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%8,500
Sep 29, 20262,085.002,095.002,005.002,050.002,050.00-1.68%6,611
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%22,405
Sep 21, 20262,130.002,190.002,090.002,175.002,175.003.33%9,230
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%7,437
Sep 16, 20262,100.002,175.002,075.002,175.002,175.005.33%7,446
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%6,206
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%5,337
Sep 1, 20262,260.002,315.002,205.002,270.002,270.000.89%5,294
Aug 31, 20262,320.002,320.002,220.002,250.002,250.00-1.53%6,665
Aug 28, 20262,330.002,330.002,230.002,285.002,285.00-0.22%2,686
Aug 27, 20262,335.002,335.002,210.002,290.002,290.00-1.51%4,714
Aug 26, 20262,280.002,335.002,245.002,325.002,325.00-3,841
Aug 25, 20262,265.002,325.002,190.002,325.002,325.002.88%8,333
Aug 24, 20262,300.002,310.002,235.002,260.002,260.00-0.88%3,751
Aug 21, 20262,310.002,380.002,235.002,280.002,280.00-0.87%8,021
Aug 20, 20262,490.002,490.002,260.002,300.002,300.00-0.65%9,333
Aug 19, 20262,340.002,480.002,260.002,315.002,315.00-1.07%3,680
Aug 18, 20262,380.002,440.002,235.002,340.002,340.00-1.68%11,312
Aug 14, 20262,405.002,440.002,360.002,380.002,380.00-0.83%8,513
Aug 13, 20262,390.002,410.002,290.002,400.002,400.003.23%7,040
Aug 12, 20262,280.002,325.002,220.002,325.002,325.001.97%15,255
Aug 11, 20262,435.002,435.002,195.002,280.002,280.00-1.51%13,117
Aug 10, 20262,385.002,385.002,280.002,315.002,315.001.54%9,074
Aug 7, 20262,275.002,345.002,240.002,280.002,280.000.22%6,665
Aug 6, 20262,320.002,325.002,245.002,275.002,275.00-1.94%3,282
Aug 5, 20262,310.002,345.002,270.002,320.002,320.00-0.22%10,511
Aug 4, 20262,240.002,330.002,235.002,325.002,325.001.53%14,821
Aug 3, 20262,280.002,380.002,225.002,290.002,290.000.44%14,407
Jul 31, 20261,925.002,295.001,925.002,280.002,280.0014.40%44,862
Jul 30, 20261,904.002,000.001,904.001,993.001,993.004.67%23,844
Jul 29, 20261,812.001,904.001,740.001,904.001,904.002.81%31,968
Jul 28, 20261,980.002,020.001,738.001,852.001,852.00-11.60%24,194
Jul 27, 20262,100.002,165.001,999.002,095.002,095.00-0.24%16,590
Jul 24, 20262,040.002,145.001,999.002,100.002,100.002.94%22,729
Jul 23, 20261,989.002,100.001,961.002,040.002,040.001.49%16,984
Jul 22, 20261,916.002,090.001,850.002,010.002,010.004.91%43,061