Skip to main content
logo
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,765.00
-225.00 (-7.53%)
At close: Jun 18, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,900.002,900.002,695.002,705.002,705.00-6.40%11,999
Jun 9, 20262,800.002,895.002,605.002,890.002,890.005.09%17,264
Jun 8, 20262,705.003,150.002,705.002,750.002,750.00-5.50%14,653
Jun 5, 20262,915.002,915.002,740.002,910.002,910.00-0.85%11,970
Jun 4, 20263,080.003,080.002,780.002,935.002,935.00-2.17%20,345
Jun 2, 20262,995.003,100.002,900.003,000.003,000.000.17%25,756
Jun 1, 20263,220.003,220.002,950.002,995.002,995.00-4.77%23,619
May 29, 20263,185.003,215.003,105.003,145.003,145.00-1.26%11,237
May 28, 20263,070.003,300.003,050.003,185.003,185.003.75%18,910
May 27, 20263,200.003,280.003,070.003,070.003,070.00-5.10%24,204
May 26, 20263,375.003,470.003,155.003,235.003,235.00-4.15%33,924
May 22, 20263,405.003,410.003,315.003,375.003,375.000.45%8,194
May 21, 20263,460.003,500.003,305.003,360.003,360.00-31,184
May 20, 20263,340.003,460.003,205.003,360.003,360.000.60%16,778
May 19, 20263,285.003,430.003,260.003,340.003,340.001.67%19,768
May 18, 20263,395.003,410.003,225.003,285.003,285.00-3.24%12,933
May 15, 20263,500.003,545.003,350.003,395.003,395.00-3.69%37,004
May 14, 20263,600.003,740.003,450.003,525.003,525.00-2.62%30,897
May 13, 20263,695.003,830.003,550.003,620.003,620.00-2.03%15,696
May 12, 20263,740.003,895.003,655.003,695.003,695.00-1.20%32,010
May 11, 20263,900.004,035.003,740.003,740.003,740.00-3.61%35,155
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%56,880
May 4, 20264,060.004,100.003,965.003,985.003,985.00-1.85%31,605
Apr 30, 20264,195.004,195.004,020.004,060.004,060.00-7,334
Apr 29, 20264,135.004,220.004,060.004,060.004,060.00-1.81%13,118
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%10,605
Apr 23, 20264,195.004,225.004,060.004,065.004,065.00-1.33%18,368
Apr 22, 20264,260.004,260.004,095.004,120.004,120.00-1.20%11,515
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%70,646
Apr 14, 20264,000.004,040.003,900.003,980.003,980.00-0.50%20,597
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%13,705
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