Inswave Co., Ltd. (KOSDAQ:450520)
South Korea · Delayed Price · Currency is KRW 1,670.00
+92.00 (5.83%)
At close: Jul 31, 2026
Inswave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,512.00 | 1,670.00 | 1,512.00 | 1,670.00 | 1,670.00 | 5.83% | 26,201 |
| Jul 30, 2026 | 1,350.00 | 1,710.00 | 1,350.00 | 1,578.00 | 1,578.00 | -1.74% | 17,585 |
| Jul 29, 2026 | 1,681.00 | 1,797.00 | 1,547.00 | 1,606.00 | 1,606.00 | -9.21% | 19,723 |
| Jul 28, 2026 | 1,846.00 | 1,900.00 | 1,720.00 | 1,769.00 | 1,769.00 | -4.17% | 8,642 |
| Jul 27, 2026 | 1,850.00 | 1,900.00 | 1,772.00 | 1,846.00 | 1,846.00 | - | 6,808 |
| Jul 24, 2026 | 1,960.00 | 1,960.00 | 1,752.00 | 1,846.00 | 1,846.00 | 1.26% | 5,542 |
| Jul 23, 2026 | 1,747.00 | 1,827.00 | 1,730.00 | 1,823.00 | 1,823.00 | 4.35% | 6,324 |
| Jul 22, 2026 | 1,745.00 | 1,799.00 | 1,672.00 | 1,747.00 | 1,747.00 | 2.52% | 14,247 |
| Jul 21, 2026 | 1,670.00 | 1,737.00 | 1,665.00 | 1,704.00 | 1,704.00 | 0.24% | 9,379 |
| Jul 20, 2026 | 1,800.00 | 1,823.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 6,869 |
| Jul 16, 2026 | 1,899.00 | 1,955.00 | 1,775.00 | 1,800.00 | 1,800.00 | -3.07% | 16,262 |
| Jul 15, 2026 | 1,675.00 | 1,960.00 | 1,642.00 | 1,857.00 | 1,857.00 | 13.16% | 66,885 |
| Jul 14, 2026 | 1,651.00 | 1,747.00 | 1,640.00 | 1,641.00 | 1,641.00 | -4.31% | 19,828 |
| Jul 13, 2026 | 1,700.00 | 1,850.00 | 1,676.00 | 1,715.00 | 1,715.00 | 0.23% | 13,540 |
| Jul 10, 2026 | 1,730.00 | 1,829.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.67% | 21,036 |
| Jul 9, 2026 | 1,760.00 | 1,850.00 | 1,672.00 | 1,740.00 | 1,740.00 | -1.97% | 18,463 |
| Jul 8, 2026 | 1,795.00 | 1,803.00 | 1,725.00 | 1,775.00 | 1,775.00 | -1.11% | 7,234 |
| Jul 7, 2026 | 1,673.00 | 1,956.00 | 1,673.00 | 1,795.00 | 1,795.00 | -1.54% | 18,371 |
| Jul 6, 2026 | 1,900.00 | 1,952.00 | 1,800.00 | 1,823.00 | 1,823.00 | -1.51% | 6,861 |
| Jul 3, 2026 | 1,791.00 | 1,870.00 | 1,630.00 | 1,851.00 | 1,851.00 | 5.65% | 17,552 |
| Jul 2, 2026 | 1,870.00 | 1,903.00 | 1,730.00 | 1,752.00 | 1,752.00 | -5.96% | 9,959 |
| Jul 1, 2026 | 1,898.00 | 1,974.00 | 1,862.00 | 1,863.00 | 1,863.00 | -2.66% | 13,040 |
| Jun 30, 2026 | 1,792.00 | 1,914.00 | 1,792.00 | 1,914.00 | 1,914.00 | 0.63% | 7,001 |
| Jun 29, 2026 | 1,680.00 | 1,911.00 | 1,680.00 | 1,902.00 | 1,902.00 | 10.65% | 23,177 |
| Jun 26, 2026 | 1,780.00 | 1,826.00 | 1,640.00 | 1,719.00 | 1,719.00 | -5.76% | 69,541 |
| Jun 25, 2026 | 1,855.00 | 1,963.00 | 1,787.00 | 1,824.00 | 1,824.00 | -2.46% | 19,729 |
| Jun 24, 2026 | 1,934.00 | 2,160.00 | 1,800.00 | 1,870.00 | 1,870.00 | -4.10% | 31,118 |
| Jun 23, 2026 | 1,995.00 | 2,080.00 | 1,950.00 | 1,950.00 | 1,950.00 | -4.41% | 31,775 |
| Jun 22, 2026 | 2,055.00 | 2,185.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.73% | 31,672 |
| Jun 19, 2026 | 2,205.00 | 2,235.00 | 2,050.00 | 2,055.00 | 2,055.00 | -6.80% | 37,515 |
| Jun 18, 2026 | 2,290.00 | 2,310.00 | 2,190.00 | 2,205.00 | 2,205.00 | -3.50% | 33,422 |
| Jun 17, 2026 | 2,275.00 | 2,385.00 | 2,215.00 | 2,285.00 | 2,285.00 | 0.44% | 42,716 |
| Jun 16, 2026 | 2,180.00 | 2,390.00 | 2,150.00 | 2,275.00 | 2,275.00 | 4.36% | 71,370 |
| Jun 15, 2026 | 2,240.00 | 2,300.00 | 2,170.00 | 2,180.00 | 2,180.00 | -2.68% | 52,718 |
| Jun 12, 2026 | 2,170.00 | 2,355.00 | 2,165.00 | 2,240.00 | 2,240.00 | 3.94% | 35,857 |
| Jun 11, 2026 | 2,070.00 | 2,200.00 | 2,050.00 | 2,155.00 | 2,155.00 | 3.36% | 19,894 |
| Jun 10, 2026 | 2,130.00 | 2,260.00 | 2,070.00 | 2,085.00 | 2,085.00 | -2.11% | 27,530 |
| Jun 9, 2026 | 2,080.00 | 2,230.00 | 2,080.00 | 2,130.00 | 2,130.00 | 2.40% | 44,168 |
| Jun 8, 2026 | 2,035.00 | 2,330.00 | 2,035.00 | 2,080.00 | 2,080.00 | -10.92% | 43,274 |
| Jun 5, 2026 | 2,335.00 | 2,360.00 | 2,250.00 | 2,335.00 | 2,335.00 | - | 31,363 |
| Jun 4, 2026 | 2,410.00 | 2,545.00 | 2,250.00 | 2,335.00 | 2,335.00 | -3.11% | 68,128 |
| Jun 2, 2026 | 2,380.00 | 2,890.00 | 2,200.00 | 2,410.00 | 2,410.00 | 0.84% | 756,129 |
| Jun 1, 2026 | 2,405.00 | 2,450.00 | 2,250.00 | 2,390.00 | 2,390.00 | -1.44% | 83,065 |
| May 29, 2026 | 2,545.00 | 2,565.00 | 2,400.00 | 2,425.00 | 2,425.00 | -3.19% | 38,804 |
| May 28, 2026 | 2,575.00 | 2,645.00 | 2,480.00 | 2,505.00 | 2,505.00 | -3.65% | 67,773 |
| May 27, 2026 | 2,800.00 | 2,800.00 | 2,555.00 | 2,600.00 | 2,600.00 | -5.97% | 82,700 |
| May 26, 2026 | 2,810.00 | 2,855.00 | 2,760.00 | 2,765.00 | 2,765.00 | -1.43% | 59,504 |
| May 22, 2026 | 2,765.00 | 2,855.00 | 2,710.00 | 2,805.00 | 2,805.00 | 2.00% | 49,184 |
| May 21, 2026 | 2,685.00 | 2,765.00 | 2,685.00 | 2,750.00 | 2,750.00 | 2.42% | 49,242 |
| May 20, 2026 | 2,875.00 | 2,875.00 | 2,665.00 | 2,685.00 | 2,685.00 | -4.79% | 52,767 |