Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
-30.00 (-0.81%)
Last updated: Oct 31, 2025, 1:20 PM KST

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,720.003,730.003,660.003,690.00--0.81%124,042
Oct 30, 20253,795.003,800.003,680.003,720.003,720.00-2.11%67,401
Oct 29, 20253,750.003,840.003,735.003,800.003,800.00-57,758
Oct 28, 20253,800.003,845.003,800.003,800.003,800.00-1.04%25,545
Oct 27, 20253,785.003,845.003,785.003,840.003,840.000.92%31,969
Oct 24, 20253,825.003,835.003,740.003,805.003,805.00-0.52%28,555
Oct 23, 20253,745.003,885.003,745.003,825.003,825.000.79%25,232
Oct 22, 20253,825.003,850.003,785.003,795.003,795.00-1.56%30,644
Oct 21, 20253,875.003,950.003,850.003,855.003,855.00-0.90%39,524
Oct 20, 20253,835.003,890.003,790.003,890.003,890.000.52%28,788
Oct 17, 20253,825.003,880.003,720.003,870.003,870.001.18%51,378
Oct 16, 20253,900.003,960.003,760.003,825.003,825.00-1.92%43,520
Oct 15, 20253,855.003,900.003,800.003,900.003,900.001.04%30,849
Oct 14, 20253,760.003,970.003,730.003,860.003,860.002.66%64,604
Oct 13, 20253,710.003,820.003,680.003,760.003,760.00-1.57%45,729
Oct 10, 20253,895.003,895.003,785.003,820.003,820.00-0.91%55,661
Oct 2, 20253,810.003,920.003,810.003,855.003,855.001.45%25,007
Oct 1, 20253,810.003,885.003,790.003,800.003,800.00-1.04%54,971
Sep 30, 20253,955.003,955.003,830.003,840.003,840.00-2.91%93,514
Sep 29, 20253,865.003,960.003,865.003,955.003,955.002.06%27,605
Sep 26, 20254,000.004,030.003,825.003,875.003,875.00-3.85%105,717
Sep 25, 20254,130.004,150.004,000.004,030.004,030.00-2.42%129,812
Sep 24, 20254,135.004,185.004,020.004,130.004,130.000.85%152,188
Sep 23, 20254,120.004,455.004,090.004,095.004,095.000.12%2,278,938
Sep 22, 20254,155.004,155.004,090.004,090.004,090.00-1.45%48,343
Sep 19, 20254,105.004,155.004,090.004,150.004,150.001.10%61,328
Sep 18, 20254,025.004,135.004,025.004,105.004,105.001.99%48,861
Sep 17, 20254,010.004,090.004,000.004,025.004,025.00-0.86%34,969
Sep 16, 20254,055.004,085.004,000.004,060.004,060.000.12%25,647
Sep 15, 20254,140.004,150.004,055.004,055.004,055.00-1.82%46,659
Sep 12, 20254,145.004,170.004,095.004,130.004,130.000.85%72,590
Sep 11, 20254,110.004,155.004,075.004,095.004,095.000.24%59,670
Sep 10, 20254,080.004,155.004,065.004,085.004,085.000.25%68,138
Sep 9, 20254,060.004,120.003,980.004,075.004,075.000.37%53,986
Sep 8, 20254,135.004,165.004,010.004,060.004,060.00-1.58%66,071
Sep 5, 20254,025.004,185.004,005.004,125.004,125.003.38%217,396
Sep 4, 20253,965.004,070.003,925.003,990.003,990.000.63%72,308
Sep 3, 20253,855.003,995.003,855.003,965.003,965.001.93%58,263
Sep 2, 20253,830.003,935.003,830.003,890.003,890.001.57%64,714
Sep 1, 20253,940.003,940.003,820.003,830.003,830.00-2.79%101,004
Aug 29, 20253,960.003,970.003,900.003,940.003,940.00-0.51%52,200
Aug 28, 20253,915.003,965.003,900.003,960.003,960.00-40,527
Aug 27, 20254,005.004,020.003,940.003,960.003,960.00-1.12%118,273
Aug 26, 20254,035.004,055.003,975.004,005.004,005.00-0.74%161,390
Aug 25, 20253,910.004,395.003,910.004,035.004,035.004.81%3,746,060
Aug 22, 20253,800.004,170.003,790.003,850.003,850.001.32%546,016
Aug 21, 20253,855.003,915.003,785.003,800.003,800.00-1.17%59,570
Aug 20, 20253,955.003,985.003,795.003,845.003,845.00-3.75%131,083
Aug 19, 20254,070.004,160.003,970.003,995.003,995.00-2.20%208,208
Aug 18, 20254,090.004,115.004,015.004,085.004,085.00-246,075