Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
+10.00 (0.26%)
At close: Aug 6, 2025, 3:30 PM KST

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,960.003,960.003,845.003,880.00--0.51%44,877
Aug 6, 20253,890.003,950.003,845.003,900.00-0.26%27,409
Aug 5, 20253,870.003,945.003,800.003,890.00-0.52%50,999
Aug 4, 20253,805.004,300.003,765.003,870.00-1.84%529,721
Aug 1, 20253,980.003,980.003,710.003,800.00--3.06%103,240
Jul 31, 20253,930.003,980.003,890.003,920.00--1.01%28,164
Jul 30, 20253,975.004,005.003,920.003,960.00--0.50%41,495
Jul 29, 20254,000.004,000.003,915.003,980.00--0.50%48,683
Jul 28, 20254,020.004,055.003,980.004,000.00--0.37%33,201
Jul 25, 20254,040.004,090.004,010.004,015.00--1.47%68,723
Jul 24, 20254,110.004,175.004,075.004,075.00--1.33%56,823
Jul 23, 20254,200.004,205.004,085.004,130.00--1.67%46,918
Jul 22, 20254,165.004,235.004,155.004,200.00--0.12%68,315
Jul 21, 20254,225.004,300.004,165.004,205.00--0.47%50,537
Jul 18, 20254,265.004,345.004,220.004,225.00--1.40%46,949
Jul 17, 20254,255.004,315.004,185.004,285.00-0.71%68,979
Jul 16, 20254,190.004,260.004,150.004,255.00-1.07%37,492
Jul 15, 20254,185.004,295.004,150.004,210.00--0.24%74,436
Jul 14, 20254,350.004,375.004,170.004,220.00--1.86%78,489
Jul 11, 20254,330.004,385.004,280.004,300.00--0.69%62,231
Jul 10, 20254,290.004,370.004,290.004,330.00-1.05%55,669
Jul 9, 20254,400.004,400.004,275.004,285.00--0.58%36,739
Jul 8, 20254,340.004,400.004,255.004,310.00-0.23%50,641
Jul 7, 20254,335.004,395.004,295.004,300.00--0.81%58,790
Jul 4, 20254,440.004,455.004,280.004,335.00--2.36%118,606
Jul 3, 20254,440.004,500.004,440.004,440.00--126,607
Jul 2, 20254,575.004,575.004,435.004,440.00--1.77%93,154
Jul 1, 20254,370.004,780.004,370.004,520.00-3.43%388,981
Jun 30, 20254,395.004,500.004,355.004,370.00--0.46%89,276
Jun 27, 20254,445.004,775.004,365.004,390.00--1.24%424,208
Jun 26, 20254,500.004,610.004,425.004,445.00--3.37%209,835
Jun 25, 20254,680.004,710.004,525.004,600.00--1.50%165,762
Jun 24, 20254,700.004,730.004,635.004,670.00--0.64%169,880
Jun 23, 20254,735.004,740.004,605.004,700.00--0.74%317,826
Jun 20, 20254,750.004,850.004,700.004,735.00--0.84%387,321
Jun 19, 20254,830.004,980.004,655.004,775.00--0.52%1,212,436
Jun 18, 20254,410.005,260.004,330.004,800.00-8.84%10,411,870
Jun 17, 20254,395.004,425.004,275.004,410.00-1.26%103,756
Jun 16, 20254,185.004,585.004,185.004,355.00-2.83%416,096
Jun 13, 20254,350.004,435.004,175.004,235.00--2.98%82,952
Jun 12, 20254,385.004,435.004,350.004,365.00--0.46%66,586
Jun 11, 20254,370.004,470.004,335.004,385.00--0.34%106,888
Jun 10, 20254,325.004,410.004,255.004,400.00-1.27%106,091
Jun 9, 20254,195.004,400.004,185.004,345.00-4.83%151,981
Jun 5, 20254,200.004,200.004,130.004,145.00-0.12%54,362
Jun 4, 20254,070.004,180.004,050.004,140.00-1.72%68,664
Jun 2, 20254,015.004,105.003,965.004,070.00-1.37%33,950
May 30, 20254,035.004,040.003,955.004,015.00--0.50%28,987
May 29, 20253,990.004,040.003,965.004,035.00-1.38%44,760
May 28, 20253,950.003,985.003,910.003,980.00-1.92%47,119