Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+35.00 (1.17%)
At close: Mar 26, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,865.003,115.002,865.003,110.003,110.002.47%86,167
Mar 26, 20263,000.003,120.002,995.003,035.003,035.001.17%69,216
Mar 25, 20263,000.003,015.002,950.003,000.003,000.001.01%59,532
Mar 24, 20262,830.003,010.002,830.002,970.002,970.005.32%50,665
Mar 23, 20262,935.002,980.002,805.002,820.002,820.00-4.57%31,493
Mar 20, 20262,925.002,995.002,855.002,955.002,955.001.90%25,879
Mar 19, 20262,830.003,000.002,830.002,900.002,900.002.47%16,468
Mar 18, 20262,900.002,900.002,810.002,830.002,830.00-0.35%25,590
Mar 17, 20262,900.002,980.002,800.002,840.002,840.000.71%68,553
Mar 16, 20262,780.002,940.002,760.002,820.002,820.001.44%88,683
Mar 13, 20262,765.002,785.002,705.002,780.002,780.000.36%13,990
Mar 12, 20262,710.002,775.002,695.002,770.002,770.001.47%9,820
Mar 11, 20262,690.002,785.002,630.002,730.002,730.001.49%23,170
Mar 10, 20262,640.002,740.002,600.002,690.002,690.003.66%55,093
Mar 9, 20262,785.002,785.002,525.002,595.002,595.00-7.49%51,501
Mar 6, 20262,770.003,070.002,700.002,805.002,805.000.90%101,355
Mar 5, 20262,540.002,780.002,540.002,780.002,780.008.38%58,847
Mar 4, 20262,765.002,830.002,525.002,565.002,565.00-10.31%106,593
Mar 3, 20262,940.002,965.002,860.002,860.002,860.00-3.54%85,300
Feb 27, 20263,050.003,080.002,885.002,965.002,965.00-3.73%217,295
Feb 26, 20263,155.003,180.003,050.003,080.003,080.00-2.07%91,067
Feb 25, 20263,185.003,195.003,130.003,145.003,145.00-1.10%75,875
Feb 24, 20263,210.003,260.003,145.003,180.003,180.00-1.70%122,353
Feb 23, 20263,335.003,345.003,200.003,235.003,235.00-2.41%141,239
Feb 20, 20263,350.003,445.003,295.003,315.003,315.00-1.63%114,640
Feb 19, 20263,410.003,460.003,365.003,370.003,370.00-1.03%51,553
Feb 13, 20263,470.003,520.003,390.003,405.003,405.00-2.85%50,626
Feb 12, 20263,510.003,540.003,425.003,505.003,505.00-0.14%56,299
Feb 11, 20263,495.003,525.003,425.003,510.003,510.00-0.43%45,134
Feb 10, 20263,415.003,575.003,415.003,525.003,525.004.14%81,070
Feb 9, 20263,350.003,465.003,350.003,385.003,385.001.04%34,246
Feb 6, 20263,470.003,470.003,280.003,350.003,350.00-3.18%78,747
Feb 5, 20263,450.003,495.003,400.003,460.003,460.000.29%59,717
Feb 4, 20263,480.003,480.003,410.003,450.003,450.00-0.86%23,986
Feb 3, 20263,455.003,490.003,390.003,480.003,480.001.61%77,799
Feb 2, 20263,560.003,600.003,350.003,425.003,425.00-3.93%93,935
Jan 30, 20263,630.003,630.003,500.003,565.003,565.00-1.79%57,574
Jan 29, 20263,660.003,670.003,560.003,630.003,630.00-0.95%113,208
Jan 28, 20263,700.003,890.003,620.003,665.003,665.00-0.27%307,128
Jan 27, 20263,650.003,695.003,585.003,675.003,675.002.37%177,608
Jan 26, 20263,570.003,615.003,490.003,590.003,590.001.13%96,870
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