Inswave Co., Ltd. (KOSDAQ:450520)
South Korea · Delayed Price · Currency is KRW 4,150.00
+45.00 (1.10%)
At close: Sep 19, 2025
Inswave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,105.00 | 4,155.00 | 4,090.00 | 4,150.00 | 4,150.00 | 1.10% | 61,328 |
| Sep 18, 2025 | 4,025.00 | 4,135.00 | 4,025.00 | 4,105.00 | 4,105.00 | 1.99% | 48,861 |
| Sep 17, 2025 | 4,010.00 | 4,090.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.86% | 34,969 |
| Sep 16, 2025 | 4,055.00 | 4,085.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.12% | 25,647 |
| Sep 15, 2025 | 4,140.00 | 4,150.00 | 4,055.00 | 4,055.00 | 4,055.00 | -1.82% | 46,659 |
| Sep 12, 2025 | 4,145.00 | 4,170.00 | 4,095.00 | 4,130.00 | 4,130.00 | 0.85% | 72,590 |
| Sep 11, 2025 | 4,110.00 | 4,155.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.24% | 59,670 |
| Sep 10, 2025 | 4,080.00 | 4,155.00 | 4,065.00 | 4,085.00 | 4,085.00 | 0.25% | 68,138 |
| Sep 9, 2025 | 4,060.00 | 4,120.00 | 3,980.00 | 4,075.00 | 4,075.00 | 0.37% | 53,986 |
| Sep 8, 2025 | 4,135.00 | 4,165.00 | 4,010.00 | 4,060.00 | 4,060.00 | -1.58% | 66,071 |
| Sep 5, 2025 | 4,025.00 | 4,185.00 | 4,005.00 | 4,125.00 | 4,125.00 | 3.38% | 217,396 |
| Sep 4, 2025 | 3,965.00 | 4,070.00 | 3,925.00 | 3,990.00 | 3,990.00 | 0.63% | 72,308 |
| Sep 3, 2025 | 3,855.00 | 3,995.00 | 3,855.00 | 3,965.00 | 3,965.00 | 1.93% | 58,263 |
| Sep 2, 2025 | 3,830.00 | 3,935.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1.57% | 64,714 |
| Sep 1, 2025 | 3,940.00 | 3,940.00 | 3,820.00 | 3,830.00 | 3,830.00 | -2.79% | 101,004 |
| Aug 29, 2025 | 3,960.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,940.00 | -0.51% | 52,200 |
| Aug 28, 2025 | 3,915.00 | 3,965.00 | 3,900.00 | 3,960.00 | 3,960.00 | - | 40,527 |
| Aug 27, 2025 | 4,005.00 | 4,020.00 | 3,940.00 | 3,960.00 | 3,960.00 | -1.12% | 118,273 |
| Aug 26, 2025 | 4,035.00 | 4,055.00 | 3,975.00 | 4,005.00 | 4,005.00 | -0.74% | 161,390 |
| Aug 25, 2025 | 3,910.00 | 4,395.00 | 3,910.00 | 4,035.00 | 4,035.00 | 4.81% | 3,746,060 |
| Aug 22, 2025 | 3,800.00 | 4,170.00 | 3,790.00 | 3,850.00 | 3,850.00 | 1.32% | 546,016 |
| Aug 21, 2025 | 3,855.00 | 3,915.00 | 3,785.00 | 3,800.00 | 3,800.00 | -1.17% | 59,570 |
| Aug 20, 2025 | 3,955.00 | 3,985.00 | 3,795.00 | 3,845.00 | 3,845.00 | -3.75% | 131,083 |
| Aug 19, 2025 | 4,070.00 | 4,160.00 | 3,970.00 | 3,995.00 | 3,995.00 | -2.20% | 208,208 |
| Aug 18, 2025 | 4,090.00 | 4,115.00 | 4,015.00 | 4,085.00 | 4,085.00 | - | 246,075 |
| Aug 14, 2025 | 4,005.00 | 4,670.00 | 3,950.00 | 4,085.00 | 4,085.00 | 2.38% | 3,899,007 |
| Aug 13, 2025 | 3,990.00 | 4,040.00 | 3,925.00 | 3,990.00 | 3,990.00 | 0.13% | 68,495 |
| Aug 12, 2025 | 3,840.00 | 4,460.00 | 3,805.00 | 3,985.00 | 3,985.00 | 2.84% | 1,136,081 |
| Aug 11, 2025 | 3,920.00 | 3,960.00 | 3,860.00 | 3,875.00 | 3,875.00 | -1.02% | 37,554 |
| Aug 8, 2025 | 3,845.00 | 3,935.00 | 3,845.00 | 3,915.00 | 3,915.00 | 0.90% | 23,068 |
| Aug 7, 2025 | 3,960.00 | 3,960.00 | 3,845.00 | 3,880.00 | 3,880.00 | -0.51% | 44,877 |
| Aug 6, 2025 | 3,890.00 | 3,950.00 | 3,845.00 | 3,900.00 | 3,900.00 | 0.26% | 27,409 |
| Aug 5, 2025 | 3,870.00 | 3,945.00 | 3,800.00 | 3,890.00 | 3,890.00 | 0.52% | 50,999 |
| Aug 4, 2025 | 3,805.00 | 4,300.00 | 3,765.00 | 3,870.00 | 3,870.00 | 1.84% | 529,721 |
| Aug 1, 2025 | 3,980.00 | 3,980.00 | 3,710.00 | 3,800.00 | 3,800.00 | -3.06% | 103,240 |
| Jul 31, 2025 | 3,930.00 | 3,980.00 | 3,890.00 | 3,920.00 | 3,920.00 | -1.01% | 28,164 |
| Jul 30, 2025 | 3,975.00 | 4,005.00 | 3,920.00 | 3,960.00 | 3,960.00 | -0.50% | 41,495 |
| Jul 29, 2025 | 4,000.00 | 4,000.00 | 3,915.00 | 3,980.00 | 3,980.00 | -0.50% | 48,683 |
| Jul 28, 2025 | 4,020.00 | 4,055.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.37% | 33,201 |
| Jul 25, 2025 | 4,040.00 | 4,090.00 | 4,010.00 | 4,015.00 | 4,015.00 | -1.47% | 68,723 |
| Jul 24, 2025 | 4,110.00 | 4,175.00 | 4,075.00 | 4,075.00 | 4,075.00 | -1.33% | 56,823 |
| Jul 23, 2025 | 4,200.00 | 4,205.00 | 4,085.00 | 4,130.00 | 4,130.00 | -1.67% | 46,918 |
| Jul 22, 2025 | 4,165.00 | 4,235.00 | 4,155.00 | 4,200.00 | 4,200.00 | -0.12% | 68,315 |
| Jul 21, 2025 | 4,225.00 | 4,300.00 | 4,165.00 | 4,205.00 | 4,205.00 | -0.47% | 50,537 |
| Jul 18, 2025 | 4,265.00 | 4,345.00 | 4,220.00 | 4,225.00 | 4,225.00 | -1.40% | 46,949 |
| Jul 17, 2025 | 4,255.00 | 4,315.00 | 4,185.00 | 4,285.00 | 4,285.00 | 0.71% | 68,979 |
| Jul 16, 2025 | 4,190.00 | 4,260.00 | 4,150.00 | 4,255.00 | 4,255.00 | 1.07% | 37,492 |
| Jul 15, 2025 | 4,185.00 | 4,295.00 | 4,150.00 | 4,210.00 | 4,210.00 | -0.24% | 74,436 |
| Jul 14, 2025 | 4,350.00 | 4,375.00 | 4,170.00 | 4,220.00 | 4,220.00 | -1.86% | 78,489 |
| Jul 11, 2025 | 4,330.00 | 4,385.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.69% | 62,231 |