Innorules Co.,Ltd (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 6,270.00
-20.00 (-0.32%)
At close: Oct 2, 2025
Innorules Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,310.00 | 6,310.00 | 6,120.00 | 6,180.00 | 6,180.00 | -1.44% | 8,043 |
| Oct 2, 2025 | 6,400.00 | 6,400.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.32% | 2,974 |
| Oct 1, 2025 | 6,230.00 | 6,290.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.96% | 3,423 |
| Sep 30, 2025 | 6,360.00 | 6,360.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.58% | 3,610 |
| Sep 29, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.48% | 4,806 |
| Sep 26, 2025 | 6,310.00 | 6,320.00 | 6,150.00 | 6,300.00 | 6,300.00 | 0.16% | 10,118 |
| Sep 25, 2025 | 6,280.00 | 6,310.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.16% | 8,796 |
| Sep 24, 2025 | 6,240.00 | 6,350.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.16% | 10,361 |
| Sep 23, 2025 | 6,310.00 | 6,390.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.47% | 5,261 |
| Sep 22, 2025 | 6,290.00 | 6,340.00 | 6,270.00 | 6,320.00 | 6,320.00 | -0.63% | 8,478 |
| Sep 19, 2025 | 6,440.00 | 6,440.00 | 6,290.00 | 6,360.00 | 6,360.00 | -1.40% | 6,626 |
| Sep 18, 2025 | 6,510.00 | 6,510.00 | 6,340.00 | 6,450.00 | 6,450.00 | 0.47% | 9,114 |
| Sep 17, 2025 | 6,270.00 | 6,580.00 | 6,230.00 | 6,420.00 | 6,420.00 | 2.39% | 23,313 |
| Sep 16, 2025 | 6,380.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,270.00 | -2.64% | 15,112 |
| Sep 15, 2025 | 6,480.00 | 6,480.00 | 6,320.00 | 6,440.00 | 6,440.00 | -0.62% | 10,409 |
| Sep 12, 2025 | 6,280.00 | 6,490.00 | 6,260.00 | 6,480.00 | 6,480.00 | 3.18% | 17,352 |
| Sep 11, 2025 | 6,300.00 | 6,350.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.32% | 3,129 |
| Sep 10, 2025 | 6,280.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.32% | 12,178 |
| Sep 9, 2025 | 6,190.00 | 6,360.00 | 6,160.00 | 6,280.00 | 6,280.00 | 0.64% | 4,556 |
| Sep 8, 2025 | 6,240.00 | 6,270.00 | 6,120.00 | 6,240.00 | 6,240.00 | -0.79% | 16,353 |
| Sep 5, 2025 | 6,360.00 | 6,420.00 | 6,260.00 | 6,290.00 | 6,290.00 | -1.41% | 10,005 |
| Sep 4, 2025 | 6,280.00 | 6,460.00 | 6,220.00 | 6,380.00 | 6,380.00 | 1.11% | 11,459 |
| Sep 3, 2025 | 6,310.00 | 6,310.00 | 6,200.00 | 6,310.00 | 6,310.00 | -0.16% | 7,416 |
| Sep 2, 2025 | 6,210.00 | 6,370.00 | 6,170.00 | 6,320.00 | 6,320.00 | 0.80% | 7,349 |
| Sep 1, 2025 | 6,180.00 | 6,270.00 | 6,130.00 | 6,270.00 | 6,270.00 | 0.16% | 18,632 |
| Aug 29, 2025 | 6,290.00 | 6,290.00 | 6,160.00 | 6,260.00 | 6,260.00 | -0.48% | 12,801 |
| Aug 28, 2025 | 6,130.00 | 6,290.00 | 6,100.00 | 6,290.00 | 6,290.00 | 2.61% | 21,983 |
| Aug 27, 2025 | 6,200.00 | 6,250.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.13% | 28,838 |
| Aug 26, 2025 | 6,200.00 | 6,280.00 | 6,010.00 | 6,200.00 | 6,200.00 | 1.31% | 76,870 |
| Aug 25, 2025 | 6,040.00 | 6,920.00 | 6,040.00 | 6,120.00 | 6,120.00 | 1.32% | 1,156,071 |
| Aug 22, 2025 | 6,160.00 | 6,600.00 | 5,920.00 | 6,040.00 | 6,040.00 | -1.95% | 53,810 |
| Aug 21, 2025 | 6,160.00 | 6,260.00 | 6,100.00 | 6,160.00 | 6,160.00 | - | 7,301 |
| Aug 20, 2025 | 6,120.00 | 6,250.00 | 6,040.00 | 6,160.00 | 6,160.00 | -0.48% | 13,558 |
| Aug 19, 2025 | 6,170.00 | 6,260.00 | 6,110.00 | 6,190.00 | 6,190.00 | -0.16% | 15,565 |
| Aug 18, 2025 | 6,410.00 | 6,410.00 | 6,190.00 | 6,200.00 | 6,200.00 | -4.17% | 27,734 |
| Aug 14, 2025 | 6,560.00 | 6,560.00 | 6,160.00 | 6,470.00 | 6,470.00 | -0.46% | 16,257 |
| Aug 13, 2025 | 6,460.00 | 6,530.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.62% | 12,340 |
| Aug 12, 2025 | 6,450.00 | 6,530.00 | 6,350.00 | 6,460.00 | 6,460.00 | -0.62% | 18,231 |
| Aug 11, 2025 | 6,590.00 | 6,590.00 | 6,410.00 | 6,500.00 | 6,500.00 | -1.07% | 7,911 |
| Aug 8, 2025 | 6,600.00 | 6,680.00 | 6,510.00 | 6,570.00 | 6,570.00 | -0.45% | 10,819 |
| Aug 7, 2025 | 6,530.00 | 6,640.00 | 6,450.00 | 6,600.00 | 6,600.00 | 1.69% | 25,553 |
| Aug 6, 2025 | 6,380.00 | 6,510.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1.72% | 34,299 |
| Aug 5, 2025 | 7,030.00 | 7,100.00 | 5,570.00 | 6,380.00 | 6,380.00 | -9.25% | 531,768 |
| Aug 4, 2025 | 7,110.00 | 7,110.00 | 6,910.00 | 7,030.00 | 7,030.00 | -0.57% | 5,797 |
| Aug 1, 2025 | 7,270.00 | 7,280.00 | 7,020.00 | 7,070.00 | 7,070.00 | -2.75% | 22,480 |
| Jul 31, 2025 | 7,300.00 | 7,300.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.14% | 3,437 |
| Jul 30, 2025 | 7,170.00 | 7,390.00 | 7,170.00 | 7,280.00 | 7,280.00 | 0.41% | 8,422 |
| Jul 29, 2025 | 7,170.00 | 7,280.00 | 7,070.00 | 7,250.00 | 7,250.00 | 1.12% | 11,044 |
| Jul 28, 2025 | 7,220.00 | 7,230.00 | 7,010.00 | 7,170.00 | 7,170.00 | -0.83% | 19,016 |
| Jul 25, 2025 | 7,340.00 | 7,340.00 | 7,080.00 | 7,230.00 | 7,230.00 | -1.90% | 19,845 |