Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
+25.00 (0.90%)
At close: Mar 6, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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