Innorules Co.,Ltd (KOSDAQ:296640)
South Korea · Delayed Price · Currency is KRW 8,230.00
+120.00 (1.48%)
At close: Apr 20, 2026
Innorules Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8,600.00 | 8,600.00 | 8,060.00 | 8,230.00 | 8,230.00 | 1.48% | 34,172 |
| Apr 17, 2026 | 7,640.00 | 8,410.00 | 7,580.00 | 8,110.00 | 8,110.00 | 6.15% | 75,603 |
| Apr 16, 2026 | 7,550.00 | 8,060.00 | 7,420.00 | 7,640.00 | 7,640.00 | 0.39% | 75,174 |
| Apr 15, 2026 | 7,140.00 | 7,650.00 | 7,140.00 | 7,610.00 | 7,610.00 | 6.58% | 41,462 |
| Apr 14, 2026 | 7,000.00 | 7,310.00 | 6,840.00 | 7,140.00 | 7,140.00 | 0.42% | 33,155 |
| Apr 13, 2026 | 7,040.00 | 7,250.00 | 6,850.00 | 7,110.00 | 7,110.00 | 0.99% | 13,051 |
| Apr 10, 2026 | 6,980.00 | 7,410.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.14% | 48,102 |
| Apr 9, 2026 | 7,240.00 | 7,520.00 | 6,900.00 | 7,030.00 | 7,030.00 | -3.96% | 62,842 |
| Apr 8, 2026 | 7,380.00 | 7,600.00 | 6,840.00 | 7,320.00 | 7,320.00 | -0.68% | 56,005 |
| Apr 7, 2026 | 7,470.00 | 7,800.00 | 7,280.00 | 7,370.00 | 7,370.00 | -2.12% | 30,088 |
| Apr 6, 2026 | 8,000.00 | 8,000.00 | 7,320.00 | 7,530.00 | 7,530.00 | -5.88% | 32,777 |
| Apr 3, 2026 | 7,800.00 | 8,050.00 | 7,580.00 | 8,000.00 | 8,000.00 | 3.36% | 38,061 |
| Apr 2, 2026 | 8,430.00 | 8,650.00 | 7,590.00 | 7,740.00 | 7,740.00 | -6.41% | 73,046 |
| Apr 1, 2026 | 9,050.00 | 9,050.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.85% | 22,230 |
| Mar 31, 2026 | 7,810.00 | 8,800.00 | 7,810.00 | 8,200.00 | 8,200.00 | -0.12% | 27,190 |
| Mar 30, 2026 | 8,690.00 | 8,700.00 | 7,770.00 | 8,210.00 | 8,210.00 | -5.52% | 84,575 |
| Mar 27, 2026 | 8,750.00 | 9,400.00 | 8,470.00 | 8,690.00 | 8,690.00 | -1.47% | 48,542 |
| Mar 26, 2026 | 9,000.00 | 9,150.00 | 8,600.00 | 8,820.00 | 8,820.00 | -0.56% | 68,073 |
| Mar 25, 2026 | 8,900.00 | 9,180.00 | 8,730.00 | 8,870.00 | 8,870.00 | -0.34% | 33,332 |
| Mar 24, 2026 | 8,610.00 | 9,020.00 | 8,440.00 | 8,900.00 | 8,900.00 | 3.37% | 36,719 |
| Mar 23, 2026 | 9,150.00 | 9,500.00 | 8,500.00 | 8,610.00 | 8,610.00 | -5.90% | 89,454 |
| Mar 20, 2026 | 9,340.00 | 9,680.00 | 9,130.00 | 9,150.00 | 9,150.00 | -2.14% | 64,256 |
| Mar 19, 2026 | 8,810.00 | 9,700.00 | 8,810.00 | 9,350.00 | 9,350.00 | 2.52% | 101,126 |
| Mar 18, 2026 | 9,380.00 | 9,520.00 | 8,730.00 | 9,120.00 | 9,120.00 | -2.67% | 55,695 |
| Mar 17, 2026 | 9,430.00 | 9,840.00 | 9,060.00 | 9,370.00 | 9,370.00 | 0.54% | 58,041 |
| Mar 16, 2026 | 9,740.00 | 9,740.00 | 9,000.00 | 9,320.00 | 9,320.00 | -1.89% | 49,480 |
| Mar 13, 2026 | 9,630.00 | 9,630.00 | 8,720.00 | 9,500.00 | 9,500.00 | -1.35% | 98,595 |
| Mar 12, 2026 | 8,950.00 | 9,990.00 | 8,920.00 | 9,630.00 | 9,630.00 | 7.96% | 177,590 |
| Mar 11, 2026 | 7,780.00 | 9,200.00 | 7,780.00 | 8,920.00 | 8,920.00 | 14.80% | 294,191 |
| Mar 10, 2026 | 7,410.00 | 7,950.00 | 7,190.00 | 7,770.00 | 7,770.00 | 5.00% | 105,348 |
| Mar 9, 2026 | 7,420.00 | 7,890.00 | 7,110.00 | 7,400.00 | 7,400.00 | -0.54% | 142,521 |
| Mar 6, 2026 | 7,010.00 | 7,710.00 | 7,010.00 | 7,440.00 | 7,440.00 | 6.29% | 124,728 |
| Mar 5, 2026 | 6,600.00 | 7,470.00 | 6,360.00 | 7,000.00 | 7,000.00 | 12.72% | 172,732 |
| Mar 4, 2026 | 6,090.00 | 6,500.00 | 5,720.00 | 6,210.00 | 6,210.00 | -2.36% | 107,612 |
| Mar 3, 2026 | 5,570.00 | 6,640.00 | 5,380.00 | 6,360.00 | 6,360.00 | 14.18% | 391,055 |
| Feb 27, 2026 | 5,500.00 | 5,730.00 | 5,350.00 | 5,570.00 | 5,570.00 | 0.54% | 57,025 |
| Feb 26, 2026 | 5,360.00 | 5,640.00 | 5,300.00 | 5,540.00 | 5,540.00 | 3.36% | 32,309 |
| Feb 25, 2026 | 5,330.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.37% | 16,634 |
| Feb 24, 2026 | 5,320.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 6,609 |
| Feb 23, 2026 | 5,330.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | - | 10,108 |
| Feb 20, 2026 | 5,230.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | -0.19% | 15,845 |
| Feb 19, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.19% | 11,825 |
| Feb 13, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 15,812 |
| Feb 12, 2026 | 5,240.00 | 5,390.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.95% | 22,018 |
| Feb 11, 2026 | 5,270.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.19% | 9,608 |
| Feb 10, 2026 | 5,270.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.19% | 10,924 |
| Feb 9, 2026 | 5,180.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.35% | 20,485 |
| Feb 6, 2026 | 5,200.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 11,412 |
| Feb 5, 2026 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.57% | 9,578 |
| Feb 4, 2026 | 5,230.00 | 5,300.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.57% | 13,366 |