Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
-55.00 (-1.56%)
At close: Jan 21, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,485.003,600.003,470.003,550.003,550.003.50%171,921
Jan 22, 20263,435.003,475.003,420.003,430.003,430.00-1.01%101,295
Jan 21, 20263,500.003,515.003,420.003,465.003,465.00-1.56%67,199
Jan 20, 20263,475.003,570.003,450.003,520.003,520.000.43%122,473
Jan 19, 20263,365.003,855.003,350.003,505.003,505.005.57%2,040,401
Jan 16, 20263,395.003,500.003,315.003,320.003,320.001.53%128,757
Jan 15, 20263,315.003,335.003,265.003,270.003,270.00-2.24%103,975
Jan 14, 20263,350.003,370.003,310.003,345.003,345.00-0.89%69,574
Jan 13, 20263,500.003,505.003,315.003,375.003,375.00-1.17%159,644
Jan 12, 20263,530.003,540.003,410.003,415.003,415.00-3.26%272,280
Jan 9, 20263,225.004,090.003,185.003,530.003,530.008.62%3,651,662
Jan 8, 20263,380.003,380.003,200.003,250.003,250.00-4.13%50,876
Jan 7, 20263,400.003,400.003,325.003,390.003,390.00-30,263
Jan 6, 20263,355.003,390.003,320.003,390.003,390.001.04%26,467
Jan 5, 20263,345.003,375.003,320.003,355.003,355.000.30%19,880
Jan 2, 20263,325.003,370.003,320.003,345.003,345.000.60%12,811
Dec 30, 20253,365.003,365.003,315.003,325.003,325.00-1.34%13,506
Dec 29, 20253,355.003,385.003,320.003,370.003,370.000.45%24,881
Dec 26, 20253,450.003,450.003,355.003,355.003,355.00-1.90%15,999
Dec 24, 20253,360.003,430.003,360.003,420.003,420.000.88%28,647
Dec 23, 20253,465.003,465.003,385.003,390.003,390.00-1.74%53,984
Dec 22, 20253,395.003,800.003,345.003,450.003,450.003.14%527,951
Dec 19, 20253,365.003,380.003,320.003,345.003,345.00-1.04%14,412
Dec 18, 20253,390.003,390.003,320.003,380.003,380.00-0.29%23,881
Dec 17, 20253,440.003,520.003,370.003,390.003,390.00-1.31%18,879
Dec 16, 20253,505.003,505.003,430.003,435.003,435.00-2.00%22,548
Dec 15, 20253,460.003,520.003,420.003,505.003,505.00-29,603
Dec 12, 20253,520.003,520.003,485.003,505.003,505.00-0.14%13,642
Dec 11, 20253,485.003,520.003,440.003,510.003,510.000.86%33,259
Dec 10, 20253,520.003,525.003,465.003,480.003,480.00-1.00%11,882
Dec 9, 20253,495.003,515.003,450.003,515.003,515.000.72%9,786
Dec 8, 20253,540.003,540.003,450.003,490.003,490.00-0.85%43,491
Dec 5, 20253,450.003,530.003,435.003,520.003,520.002.03%35,281
Dec 4, 20253,520.003,520.003,405.003,450.003,450.00-1.15%44,448
Dec 3, 20253,565.003,625.003,475.003,490.003,490.00-1.97%54,773
Dec 2, 20253,515.003,575.003,515.003,560.003,560.00-0.28%14,921
Dec 1, 20253,600.003,640.003,550.003,570.003,570.00-0.83%17,628
Nov 28, 20253,560.003,620.003,560.003,600.003,600.000.28%26,709
Nov 27, 20253,595.003,625.003,545.003,590.003,590.00-0.55%19,380
Nov 26, 20253,590.003,630.003,530.003,610.003,610.000.56%22,514
Nov 25, 20253,610.003,790.003,540.003,590.003,590.00-0.97%93,310
Nov 24, 20253,665.003,725.003,590.003,625.003,625.00-1.89%35,645
Nov 21, 20253,680.003,695.003,560.003,695.003,695.000.41%20,878
Nov 20, 20253,565.003,745.003,555.003,680.003,680.002.79%41,683
Nov 19, 20253,595.003,620.003,500.003,580.003,580.00-0.42%61,951
Nov 18, 20253,640.003,670.003,580.003,595.003,595.00-2.04%20,562
Nov 17, 20253,730.003,735.003,655.003,670.003,670.00-1.34%36,115
Nov 14, 20253,720.003,760.003,690.003,720.003,720.00-0.80%23,247
Nov 13, 20253,740.003,755.003,710.003,750.003,750.000.27%26,943
Nov 12, 20253,705.003,805.003,685.003,740.003,740.000.94%48,371