Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
0.00 (0.00%)
At close: Aug 28, 2025

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,915.003,965.003,900.003,960.00--40,527
Aug 27, 20254,005.004,020.003,940.003,960.00--1.12%118,273
Aug 26, 20254,035.004,055.003,975.004,005.00--0.74%161,390
Aug 25, 20253,910.004,395.003,910.004,035.00-4.81%3,746,060
Aug 22, 20253,800.004,170.003,790.003,850.00-1.32%546,016
Aug 21, 20253,855.003,915.003,785.003,800.00--1.17%59,570
Aug 20, 20253,955.003,985.003,795.003,845.00--3.75%131,083
Aug 19, 20254,070.004,160.003,970.003,995.00--2.20%208,208
Aug 18, 20254,090.004,115.004,015.004,085.00--246,075
Aug 14, 20254,005.004,670.003,950.004,085.00-2.38%3,899,007
Aug 13, 20253,990.004,040.003,925.003,990.00-0.13%68,495
Aug 12, 20253,840.004,460.003,805.003,985.00-2.84%1,136,081
Aug 11, 20253,920.003,960.003,860.003,875.00--1.02%37,554
Aug 8, 20253,845.003,935.003,845.003,915.00-0.90%23,068
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