Innorules Co.,Ltd (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 6,600.00
+110.00 (1.69%)
Last updated: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 7,170.00 | 8,400.00 | 7,110.00 | 7,760.00 | - | 8.23% | 202,366 |
| Jun 17, 2025 | 7,800.00 | 7,800.00 | 7,090.00 | 7,170.00 | - | -7.48% | 97,844 |
| Jun 16, 2025 | 7,650.00 | 7,800.00 | 7,570.00 | 7,750.00 | - | 1.31% | 8,592 |
| Jun 13, 2025 | 7,750.00 | 7,790.00 | 7,605.00 | 7,650.00 | - | -1.80% | 32,650 |
| Jun 12, 2025 | 7,810.00 | 7,850.00 | 7,680.00 | 7,790.00 | - | 0.26% | 17,792 |
| Jun 11, 2025 | 7,620.00 | 7,800.00 | 7,540.00 | 7,770.00 | - | 1.97% | 23,799 |
| Jun 10, 2025 | 7,650.00 | 7,870.00 | 7,500.00 | 7,620.00 | - | -0.52% | 15,914 |
| Jun 9, 2025 | 7,510.00 | 7,680.00 | 7,310.00 | 7,660.00 | - | 2.00% | 21,522 |
| Jun 5, 2025 | 7,530.00 | 7,570.00 | 7,360.00 | 7,510.00 | - | -1.18% | 21,386 |
| Jun 4, 2025 | 6,900.00 | 7,610.00 | 6,890.00 | 7,600.00 | - | 10.30% | 49,469 |
| Jun 2, 2025 | 6,820.00 | 6,900.00 | 6,700.00 | 6,890.00 | - | 0.15% | 17,688 |
| May 30, 2025 | 6,830.00 | 6,960.00 | 6,770.00 | 6,880.00 | - | -0.15% | 12,768 |
| May 29, 2025 | 6,850.00 | 6,920.00 | 6,790.00 | 6,890.00 | - | 0.58% | 4,393 |
| May 28, 2025 | 6,770.00 | 6,920.00 | 6,750.00 | 6,850.00 | - | 1.63% | 12,814 |