Skip to main content
logo
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
+80.00 (2.11%)
At close: May 8, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,900.003,965.003,760.003,880.003,880.002.11%20,836
May 7, 20263,900.004,020.003,800.003,800.003,800.00-1.94%26,539
May 6, 20263,980.004,045.003,820.003,875.003,875.00-2.76%56,855
May 4, 20264,060.004,100.003,965.003,985.003,985.00-1.85%31,605
Apr 30, 20264,195.004,195.004,020.004,060.004,060.00-7,172
Apr 29, 20264,135.004,220.004,060.004,060.004,060.00-1.81%12,907
Apr 28, 20264,130.004,245.004,090.004,135.004,135.000.36%16,677
Apr 27, 20264,010.004,200.004,000.004,120.004,120.003.00%25,349
Apr 24, 20264,100.004,180.004,000.004,000.004,000.00-1.60%10,236
Apr 23, 20264,195.004,225.004,060.004,065.004,065.00-1.33%18,320
Apr 22, 20264,260.004,260.004,095.004,120.004,120.00-1.20%11,428
Apr 21, 20264,160.004,235.004,145.004,170.004,170.000.85%23,072
Apr 20, 20264,200.004,200.004,095.004,135.004,135.000.98%22,826
Apr 17, 20264,255.004,260.004,095.004,095.004,095.00-3.76%22,508
Apr 16, 20264,280.004,280.004,160.004,255.004,255.00-28,247
Apr 15, 20264,045.004,255.003,980.004,255.004,255.006.91%70,496
Apr 14, 20264,000.004,040.003,900.003,980.003,980.00-0.50%20,567
Apr 13, 20263,820.004,020.003,750.004,000.004,000.004.71%52,681
Apr 10, 20263,700.003,885.003,690.003,820.003,820.003.52%13,591
Apr 9, 20263,875.003,875.003,630.003,690.003,690.00-0.54%5,677
Apr 8, 20263,700.003,865.003,630.003,710.003,710.000.54%11,930
Apr 7, 20263,740.003,870.003,610.003,690.003,690.00-1.20%5,684
Apr 6, 20263,720.003,970.003,590.003,735.003,735.000.40%15,596
Apr 3, 20263,875.003,875.003,695.003,720.003,720.00-0.53%2,728
Apr 2, 20263,895.003,895.003,660.003,740.003,740.002.05%17,214
Apr 1, 20263,685.003,810.003,665.003,665.003,665.000.55%21,868
Mar 31, 20263,810.003,890.003,645.003,645.003,645.00-5.08%34,677
Mar 30, 20263,750.003,850.003,550.003,840.003,840.002.40%29,286
Mar 27, 20263,670.003,750.003,660.003,750.003,750.001.35%9,592
Mar 26, 20263,690.003,895.003,685.003,700.003,700.00-0.80%25,313
Mar 25, 20263,660.003,760.003,660.003,730.003,730.001.08%10,320
Mar 24, 20263,700.003,715.003,620.003,690.003,690.003.51%6,116
Mar 23, 20263,730.003,750.003,560.003,565.003,565.00-4.93%22,610
Mar 20, 20263,735.004,000.003,700.003,750.003,750.000.13%19,042
Mar 19, 20263,890.003,890.003,715.003,745.003,745.00-3.97%34,266
Mar 18, 20263,760.003,990.003,725.003,900.003,900.003.31%89,859
Mar 17, 20263,440.004,210.003,325.003,775.003,775.0010.06%273,128
Mar 16, 20263,420.003,500.003,400.003,430.003,430.000.44%12,106
Mar 13, 20263,415.003,455.003,325.003,415.003,415.00-0.15%7,080
Mar 12, 20263,440.003,480.003,375.003,420.003,420.00-1.30%7,669
Mar 11, 20263,345.003,500.003,345.003,465.003,465.003.59%16,501
Mar 10, 20263,485.003,485.003,160.003,345.003,345.000.30%14,936
Mar 9, 20263,425.003,425.003,105.003,335.003,335.00-3.19%19,235
Mar 6, 20263,270.003,445.003,270.003,445.003,445.005.35%14,019
Mar 5, 20263,320.003,320.003,070.003,270.003,270.008.28%26,790
Mar 4, 20263,440.003,515.002,965.003,020.003,020.00-12.21%85,280
Mar 3, 20263,560.003,680.003,360.003,440.003,440.00-3.37%40,695
Feb 27, 20263,675.003,690.003,560.003,560.003,560.00-3.13%53,945
Feb 26, 20263,790.003,790.003,660.003,675.003,675.00-3.03%48,032
Feb 25, 20263,890.003,890.003,730.003,790.003,790.00-0.39%22,605