Innorules Co.,Ltd (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 6,290.00
+160.00 (2.61%)
At close: Aug 28, 2025
Innorules Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,130.00 | 6,290.00 | 6,100.00 | 6,290.00 | - | 2.61% | 21,983 |
| Aug 27, 2025 | 6,200.00 | 6,250.00 | 6,080.00 | 6,130.00 | - | -1.13% | 28,838 |
| Aug 26, 2025 | 6,200.00 | 6,280.00 | 6,010.00 | 6,200.00 | - | 1.31% | 76,870 |
| Aug 25, 2025 | 6,040.00 | 6,920.00 | 6,040.00 | 6,120.00 | - | 1.32% | 1,156,071 |
| Aug 22, 2025 | 6,160.00 | 6,600.00 | 5,920.00 | 6,040.00 | - | -1.95% | 53,810 |
| Aug 21, 2025 | 6,160.00 | 6,260.00 | 6,100.00 | 6,160.00 | - | - | 7,301 |
| Aug 20, 2025 | 6,120.00 | 6,250.00 | 6,040.00 | 6,160.00 | - | -0.48% | 13,558 |
| Aug 19, 2025 | 6,170.00 | 6,260.00 | 6,110.00 | 6,190.00 | - | -0.16% | 15,565 |
| Aug 18, 2025 | 6,410.00 | 6,410.00 | 6,190.00 | 6,200.00 | - | -4.17% | 27,734 |
| Aug 14, 2025 | 6,560.00 | 6,560.00 | 6,160.00 | 6,470.00 | - | -0.46% | 16,257 |
| Aug 13, 2025 | 6,460.00 | 6,530.00 | 6,430.00 | 6,500.00 | - | 0.62% | 12,340 |
| Aug 12, 2025 | 6,450.00 | 6,530.00 | 6,350.00 | 6,460.00 | - | -0.62% | 18,231 |
| Aug 11, 2025 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | - | -1.07% | 7,911 |
| Aug 8, 2025 | 6,600.00 | 6,680.00 | 6,510.00 | 6,570.00 | - | -0.45% | 10,819 |
| Aug 7, 2025 | 6,530.00 | 6,640.00 | 6,450.00 | 6,600.00 | - | 1.69% | 25,553 |
| Aug 6, 2025 | 6,380.00 | 6,510.00 | 6,300.00 | 6,490.00 | - | 1.72% | 34,299 |
| Aug 5, 2025 | 7,030.00 | 7,100.00 | 5,570.00 | 6,380.00 | - | -9.25% | 531,768 |
| Aug 4, 2025 | 7,110.00 | 7,110.00 | 6,910.00 | 7,030.00 | - | -0.57% | 5,797 |
| Aug 1, 2025 | 7,270.00 | 7,280.00 | 7,020.00 | 7,070.00 | - | -2.75% | 22,480 |
| Jul 31, 2025 | 7,300.00 | 7,300.00 | 7,210.00 | 7,270.00 | - | -0.14% | 3,437 |
| Jul 30, 2025 | 7,170.00 | 7,390.00 | 7,170.00 | 7,280.00 | - | 0.41% | 8,422 |
| Jul 29, 2025 | 7,170.00 | 7,280.00 | 7,070.00 | 7,250.00 | - | 1.12% | 11,044 |
| Jul 28, 2025 | 7,220.00 | 7,230.00 | 7,010.00 | 7,170.00 | - | -0.83% | 19,016 |
| Jul 25, 2025 | 7,340.00 | 7,340.00 | 7,080.00 | 7,230.00 | - | -1.90% | 19,845 |
| Jul 24, 2025 | 7,280.00 | 7,410.00 | 7,240.00 | 7,370.00 | - | 0.14% | 12,493 |
| Jul 23, 2025 | 7,320.00 | 7,360.00 | 7,200.00 | 7,360.00 | - | -0.27% | 11,584 |
| Jul 22, 2025 | 7,470.00 | 7,590.00 | 7,180.00 | 7,380.00 | - | -0.40% | 23,846 |
| Jul 21, 2025 | 7,360.00 | 7,460.00 | 7,260.00 | 7,410.00 | - | 0.68% | 6,826 |
| Jul 18, 2025 | 7,450.00 | 7,460.00 | 7,360.00 | 7,360.00 | - | -1.21% | 13,693 |
| Jul 17, 2025 | 7,390.00 | 7,490.00 | 7,280.00 | 7,450.00 | - | 0.81% | 17,986 |
| Jul 16, 2025 | 7,420.00 | 8,300.00 | 7,280.00 | 7,390.00 | - | -0.40% | 296,852 |
| Jul 15, 2025 | 7,460.00 | 7,460.00 | 7,280.00 | 7,420.00 | - | -0.40% | 9,003 |
| Jul 14, 2025 | 7,560.00 | 7,600.00 | 7,430.00 | 7,450.00 | - | -1.72% | 7,585 |
| Jul 11, 2025 | 7,480.00 | 7,580.00 | 7,420.00 | 7,580.00 | - | 0.26% | 9,053 |
| Jul 10, 2025 | 7,560.00 | 7,820.00 | 7,360.00 | 7,560.00 | - | - | 17,331 |
| Jul 9, 2025 | 7,480.00 | 7,570.00 | 7,220.00 | 7,560.00 | - | 2.86% | 25,909 |
| Jul 8, 2025 | 7,320.00 | 7,450.00 | 7,220.00 | 7,350.00 | - | 0.41% | 8,917 |
| Jul 7, 2025 | 7,100.00 | 7,530.00 | 7,100.00 | 7,320.00 | - | 3.10% | 16,311 |
| Jul 4, 2025 | 7,240.00 | 7,270.00 | 7,050.00 | 7,100.00 | - | -1.93% | 23,070 |
| Jul 3, 2025 | 7,300.00 | 7,350.00 | 7,210.00 | 7,240.00 | - | -0.82% | 16,406 |
| Jul 2, 2025 | 7,460.00 | 7,550.00 | 7,250.00 | 7,300.00 | - | -1.62% | 8,790 |
| Jul 1, 2025 | 7,710.00 | 7,740.00 | 7,140.00 | 7,420.00 | - | -4.87% | 25,893 |
| Jun 30, 2025 | 7,600.00 | 7,820.00 | 7,590.00 | 7,800.00 | - | 2.63% | 10,659 |
| Jun 27, 2025 | 7,430.00 | 7,600.00 | 7,400.00 | 7,600.00 | - | 1.20% | 24,004 |
| Jun 26, 2025 | 7,790.00 | 7,790.00 | 7,350.00 | 7,510.00 | - | -3.59% | 24,855 |
| Jun 25, 2025 | 7,940.00 | 7,940.00 | 7,740.00 | 7,790.00 | - | -1.77% | 15,762 |
| Jun 24, 2025 | 7,840.00 | 7,930.00 | 7,700.00 | 7,930.00 | - | 2.32% | 14,956 |
| Jun 23, 2025 | 7,770.00 | 7,950.00 | 7,520.00 | 7,750.00 | - | -1.02% | 21,769 |
| Jun 20, 2025 | 7,850.00 | 7,970.00 | 7,690.00 | 7,830.00 | - | -0.25% | 25,705 |
| Jun 19, 2025 | 7,730.00 | 8,310.00 | 7,370.00 | 7,850.00 | - | 1.16% | 57,589 |