Skip to main content
logo
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-20.00 (-0.88%)
At close: Aug 24, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20261,760.001,919.001,750.001,916.001,916.002.46%32,902
Jul 20, 20261,947.001,947.001,786.001,870.001,870.00-6.17%11,155
Jul 16, 20261,994.002,010.001,870.001,993.001,993.00-0.05%13,450
Jul 15, 20261,868.001,995.001,868.001,994.001,994.006.75%28,184
Jul 14, 20261,974.002,025.001,830.001,868.001,868.00-5.08%30,095
Jul 13, 20262,090.002,150.001,968.001,968.001,968.00-5.84%14,904
Jul 10, 20262,020.002,140.001,965.002,090.002,090.005.24%32,062
Jul 9, 20262,170.002,230.001,986.001,986.001,986.00-9.32%50,604
Jul 8, 20262,185.002,355.002,165.002,190.002,190.000.46%14,135
Jul 7, 20262,220.002,565.002,140.002,180.002,180.00-13.49%35,497
Jul 6, 20262,335.002,565.002,250.002,520.002,520.007.92%29,004
Jul 3, 20262,365.002,370.002,210.002,335.002,335.00-0.21%5,541
Jul 2, 20262,360.002,380.002,175.002,340.002,340.00-0.85%9,347
Jul 1, 20262,265.002,395.002,265.002,360.002,360.004.19%8,943
Jun 30, 20262,315.002,350.002,060.002,265.002,265.00-1.52%39,284
Jun 29, 20262,145.002,300.002,115.002,300.002,300.007.23%25,796
Jun 26, 20262,330.002,330.002,110.002,145.002,145.00-7.94%28,605
Jun 25, 20262,335.002,420.002,235.002,330.002,330.000.22%6,242
Jun 24, 20262,260.002,395.002,105.002,325.002,325.004.97%23,068
Jun 23, 20262,640.002,660.002,215.002,215.002,215.00-16.73%91,913
Jun 22, 20262,755.002,775.002,610.002,660.002,660.00-4.14%12,923
Jun 19, 20262,760.002,805.002,665.002,775.002,775.000.36%13,469
Jun 18, 20262,905.002,990.002,720.002,765.002,765.00-7.53%27,409
Jun 17, 20263,070.003,070.002,950.002,990.002,990.00-3.39%11,141
Jun 16, 20262,920.003,135.002,900.003,095.003,095.005.99%12,799
Jun 15, 20262,960.003,120.002,890.002,920.002,920.00-1.18%11,212
Jun 12, 20262,780.003,100.002,780.002,955.002,955.004.97%21,144
Jun 11, 20262,695.002,965.002,680.002,815.002,815.004.07%22,869