Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea · Delayed Price · Currency is KRW 2,280.00
+287.00 (14.40%)
At close: Jul 31, 2026
Innosimulation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,925.00 | 2,295.00 | 1,925.00 | 2,280.00 | 2,280.00 | 14.40% | 44,862 |
| Jul 30, 2026 | 1,904.00 | 2,000.00 | 1,904.00 | 1,993.00 | 1,993.00 | 4.67% | 23,844 |
| Jul 29, 2026 | 1,812.00 | 1,904.00 | 1,740.00 | 1,904.00 | 1,904.00 | 2.81% | 31,968 |
| Jul 28, 2026 | 1,980.00 | 2,020.00 | 1,738.00 | 1,852.00 | 1,852.00 | -11.60% | 24,194 |
| Jul 27, 2026 | 2,100.00 | 2,165.00 | 1,999.00 | 2,095.00 | 2,095.00 | -0.24% | 16,590 |
| Jul 24, 2026 | 2,040.00 | 2,145.00 | 1,999.00 | 2,100.00 | 2,100.00 | 2.94% | 22,729 |
| Jul 23, 2026 | 1,989.00 | 2,100.00 | 1,961.00 | 2,040.00 | 2,040.00 | 1.49% | 16,984 |
| Jul 22, 2026 | 1,916.00 | 2,090.00 | 1,850.00 | 2,010.00 | 2,010.00 | 4.91% | 43,061 |
| Jul 21, 2026 | 1,760.00 | 1,919.00 | 1,750.00 | 1,916.00 | 1,916.00 | 2.46% | 32,902 |
| Jul 20, 2026 | 1,947.00 | 1,947.00 | 1,786.00 | 1,870.00 | 1,870.00 | -6.17% | 11,155 |
| Jul 16, 2026 | 1,994.00 | 2,010.00 | 1,870.00 | 1,993.00 | 1,993.00 | -0.05% | 13,450 |
| Jul 15, 2026 | 1,868.00 | 1,995.00 | 1,868.00 | 1,994.00 | 1,994.00 | 6.75% | 28,184 |
| Jul 14, 2026 | 1,974.00 | 2,025.00 | 1,830.00 | 1,868.00 | 1,868.00 | -5.08% | 30,095 |
| Jul 13, 2026 | 2,090.00 | 2,150.00 | 1,968.00 | 1,968.00 | 1,968.00 | -5.84% | 14,904 |
| Jul 10, 2026 | 2,020.00 | 2,140.00 | 1,965.00 | 2,090.00 | 2,090.00 | 5.24% | 32,062 |
| Jul 9, 2026 | 2,170.00 | 2,230.00 | 1,986.00 | 1,986.00 | 1,986.00 | -9.32% | 50,604 |
| Jul 8, 2026 | 2,185.00 | 2,355.00 | 2,165.00 | 2,190.00 | 2,190.00 | 0.46% | 14,135 |
| Jul 7, 2026 | 2,220.00 | 2,565.00 | 2,140.00 | 2,180.00 | 2,180.00 | -13.49% | 35,497 |
| Jul 6, 2026 | 2,335.00 | 2,565.00 | 2,250.00 | 2,520.00 | 2,520.00 | 7.92% | 29,004 |
| Jul 3, 2026 | 2,365.00 | 2,370.00 | 2,210.00 | 2,335.00 | 2,335.00 | -0.21% | 5,541 |
| Jul 2, 2026 | 2,360.00 | 2,380.00 | 2,175.00 | 2,340.00 | 2,340.00 | -0.85% | 9,347 |
| Jul 1, 2026 | 2,265.00 | 2,395.00 | 2,265.00 | 2,360.00 | 2,360.00 | 4.19% | 8,943 |
| Jun 30, 2026 | 2,315.00 | 2,350.00 | 2,060.00 | 2,265.00 | 2,265.00 | -1.52% | 39,284 |
| Jun 29, 2026 | 2,145.00 | 2,300.00 | 2,115.00 | 2,300.00 | 2,300.00 | 7.23% | 25,796 |
| Jun 26, 2026 | 2,330.00 | 2,330.00 | 2,110.00 | 2,145.00 | 2,145.00 | -7.94% | 28,605 |
| Jun 25, 2026 | 2,335.00 | 2,420.00 | 2,235.00 | 2,330.00 | 2,330.00 | 0.22% | 6,242 |
| Jun 24, 2026 | 2,260.00 | 2,395.00 | 2,105.00 | 2,325.00 | 2,325.00 | 4.97% | 23,068 |
| Jun 23, 2026 | 2,640.00 | 2,660.00 | 2,215.00 | 2,215.00 | 2,215.00 | -16.73% | 91,913 |
| Jun 22, 2026 | 2,755.00 | 2,775.00 | 2,610.00 | 2,660.00 | 2,660.00 | -4.14% | 12,923 |
| Jun 19, 2026 | 2,760.00 | 2,805.00 | 2,665.00 | 2,775.00 | 2,775.00 | 0.36% | 13,469 |
| Jun 18, 2026 | 2,905.00 | 2,990.00 | 2,720.00 | 2,765.00 | 2,765.00 | -7.53% | 27,409 |
| Jun 17, 2026 | 3,070.00 | 3,070.00 | 2,950.00 | 2,990.00 | 2,990.00 | -3.39% | 11,141 |
| Jun 16, 2026 | 2,920.00 | 3,135.00 | 2,900.00 | 3,095.00 | 3,095.00 | 5.99% | 12,799 |
| Jun 15, 2026 | 2,960.00 | 3,120.00 | 2,890.00 | 2,920.00 | 2,920.00 | -1.18% | 11,212 |
| Jun 12, 2026 | 2,780.00 | 3,100.00 | 2,780.00 | 2,955.00 | 2,955.00 | 4.97% | 21,144 |
| Jun 11, 2026 | 2,695.00 | 2,965.00 | 2,680.00 | 2,815.00 | 2,815.00 | 4.07% | 22,869 |
| Jun 10, 2026 | 2,900.00 | 2,900.00 | 2,695.00 | 2,705.00 | 2,705.00 | -6.40% | 11,999 |
| Jun 9, 2026 | 2,800.00 | 2,895.00 | 2,605.00 | 2,890.00 | 2,890.00 | 5.09% | 17,264 |
| Jun 8, 2026 | 2,705.00 | 3,150.00 | 2,705.00 | 2,750.00 | 2,750.00 | -5.50% | 14,653 |
| Jun 5, 2026 | 2,915.00 | 2,915.00 | 2,740.00 | 2,910.00 | 2,910.00 | -0.85% | 11,970 |
| Jun 4, 2026 | 3,080.00 | 3,080.00 | 2,780.00 | 2,935.00 | 2,935.00 | -2.17% | 20,345 |
| Jun 2, 2026 | 2,995.00 | 3,100.00 | 2,900.00 | 3,000.00 | 3,000.00 | 0.17% | 25,756 |
| Jun 1, 2026 | 3,220.00 | 3,220.00 | 2,950.00 | 2,995.00 | 2,995.00 | -4.77% | 23,619 |
| May 29, 2026 | 3,185.00 | 3,215.00 | 3,105.00 | 3,145.00 | 3,145.00 | -1.26% | 11,237 |
| May 28, 2026 | 3,070.00 | 3,300.00 | 3,050.00 | 3,185.00 | 3,185.00 | 3.75% | 18,910 |
| May 27, 2026 | 3,200.00 | 3,280.00 | 3,070.00 | 3,070.00 | 3,070.00 | -5.10% | 24,204 |
| May 26, 2026 | 3,375.00 | 3,470.00 | 3,155.00 | 3,235.00 | 3,235.00 | -4.15% | 33,924 |
| May 22, 2026 | 3,405.00 | 3,410.00 | 3,315.00 | 3,375.00 | 3,375.00 | 0.45% | 8,194 |
| May 21, 2026 | 3,460.00 | 3,500.00 | 3,305.00 | 3,360.00 | 3,360.00 | - | 31,184 |
| May 20, 2026 | 3,340.00 | 3,460.00 | 3,205.00 | 3,360.00 | 3,360.00 | 0.60% | 16,778 |