Inswave Co., Ltd. (KOSDAQ:450520)
South Korea · Delayed Price · Currency is KRW 3,260.00
+50.00 (1.56%)
At close: Apr 20, 2026
Inswave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3,210.00 | 3,370.00 | 3,185.00 | 3,260.00 | 3,260.00 | 1.56% | 54,790 |
| Apr 17, 2026 | 3,200.00 | 3,250.00 | 3,130.00 | 3,210.00 | 3,210.00 | -0.31% | 37,111 |
| Apr 16, 2026 | 3,180.00 | 3,300.00 | 3,145.00 | 3,220.00 | 3,220.00 | 1.10% | 90,545 |
| Apr 15, 2026 | 3,120.00 | 3,260.00 | 3,085.00 | 3,185.00 | 3,185.00 | 5.46% | 218,670 |
| Apr 14, 2026 | 3,055.00 | 3,055.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 15,709 |
| Apr 13, 2026 | 3,015.00 | 3,015.00 | 2,940.00 | 3,000.00 | 3,000.00 | -0.17% | 10,060 |
| Apr 10, 2026 | 2,970.00 | 3,075.00 | 2,935.00 | 3,005.00 | 3,005.00 | 0.84% | 22,009 |
| Apr 9, 2026 | 2,995.00 | 3,025.00 | 2,940.00 | 2,980.00 | 2,980.00 | -0.50% | 10,061 |
| Apr 8, 2026 | 3,075.00 | 3,140.00 | 2,980.00 | 2,995.00 | 2,995.00 | 1.18% | 45,175 |
| Apr 7, 2026 | 2,960.00 | 3,030.00 | 2,955.00 | 2,960.00 | 2,960.00 | -0.67% | 11,971 |
| Apr 6, 2026 | 2,970.00 | 3,040.00 | 2,940.00 | 2,980.00 | 2,980.00 | -0.33% | 26,771 |
| Apr 3, 2026 | 3,030.00 | 3,100.00 | 2,975.00 | 2,990.00 | 2,990.00 | -1.32% | 13,482 |
| Apr 2, 2026 | 3,105.00 | 3,180.00 | 2,960.00 | 3,030.00 | 3,030.00 | -3.19% | 20,531 |
| Apr 1, 2026 | 3,080.00 | 3,190.00 | 3,065.00 | 3,130.00 | 3,130.00 | 3.47% | 54,311 |
| Mar 31, 2026 | 3,140.00 | 3,170.00 | 2,925.00 | 3,025.00 | 3,025.00 | -3.82% | 39,339 |
| Mar 30, 2026 | 3,100.00 | 3,160.00 | 2,910.00 | 3,145.00 | 3,145.00 | 1.13% | 53,293 |
| Mar 27, 2026 | 2,865.00 | 3,115.00 | 2,865.00 | 3,110.00 | 3,110.00 | 2.47% | 86,167 |
| Mar 26, 2026 | 3,000.00 | 3,120.00 | 2,995.00 | 3,035.00 | 3,035.00 | 1.17% | 69,216 |
| Mar 25, 2026 | 3,000.00 | 3,015.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.01% | 59,532 |
| Mar 24, 2026 | 2,830.00 | 3,010.00 | 2,830.00 | 2,970.00 | 2,970.00 | 5.32% | 50,665 |
| Mar 23, 2026 | 2,935.00 | 2,980.00 | 2,805.00 | 2,820.00 | 2,820.00 | -4.57% | 31,493 |
| Mar 20, 2026 | 2,925.00 | 2,995.00 | 2,855.00 | 2,955.00 | 2,955.00 | 1.90% | 25,879 |
| Mar 19, 2026 | 2,830.00 | 3,000.00 | 2,830.00 | 2,900.00 | 2,900.00 | 2.47% | 16,468 |
| Mar 18, 2026 | 2,900.00 | 2,900.00 | 2,810.00 | 2,830.00 | 2,830.00 | -0.35% | 25,590 |
| Mar 17, 2026 | 2,900.00 | 2,980.00 | 2,800.00 | 2,840.00 | 2,840.00 | 0.71% | 68,553 |
| Mar 16, 2026 | 2,780.00 | 2,940.00 | 2,760.00 | 2,820.00 | 2,820.00 | 1.44% | 88,683 |
| Mar 13, 2026 | 2,765.00 | 2,785.00 | 2,705.00 | 2,780.00 | 2,780.00 | 0.36% | 13,990 |
| Mar 12, 2026 | 2,710.00 | 2,775.00 | 2,695.00 | 2,770.00 | 2,770.00 | 1.47% | 9,820 |
| Mar 11, 2026 | 2,690.00 | 2,785.00 | 2,630.00 | 2,730.00 | 2,730.00 | 1.49% | 23,170 |
| Mar 10, 2026 | 2,640.00 | 2,740.00 | 2,600.00 | 2,690.00 | 2,690.00 | 3.66% | 55,093 |
| Mar 9, 2026 | 2,785.00 | 2,785.00 | 2,525.00 | 2,595.00 | 2,595.00 | -7.49% | 51,501 |
| Mar 6, 2026 | 2,770.00 | 3,070.00 | 2,700.00 | 2,805.00 | 2,805.00 | 0.90% | 101,355 |
| Mar 5, 2026 | 2,540.00 | 2,780.00 | 2,540.00 | 2,780.00 | 2,780.00 | 8.38% | 58,847 |
| Mar 4, 2026 | 2,765.00 | 2,830.00 | 2,525.00 | 2,565.00 | 2,565.00 | -10.31% | 106,593 |
| Mar 3, 2026 | 2,940.00 | 2,965.00 | 2,860.00 | 2,860.00 | 2,860.00 | -3.54% | 85,300 |
| Feb 27, 2026 | 3,050.00 | 3,080.00 | 2,885.00 | 2,965.00 | 2,965.00 | -3.73% | 217,295 |
| Feb 26, 2026 | 3,155.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | -2.07% | 91,067 |
| Feb 25, 2026 | 3,185.00 | 3,195.00 | 3,130.00 | 3,145.00 | 3,145.00 | -1.10% | 75,875 |
| Feb 24, 2026 | 3,210.00 | 3,260.00 | 3,145.00 | 3,180.00 | 3,180.00 | -1.70% | 122,353 |
| Feb 23, 2026 | 3,335.00 | 3,345.00 | 3,200.00 | 3,235.00 | 3,235.00 | -2.41% | 141,239 |
| Feb 20, 2026 | 3,350.00 | 3,445.00 | 3,295.00 | 3,315.00 | 3,315.00 | -1.63% | 114,640 |
| Feb 19, 2026 | 3,410.00 | 3,460.00 | 3,365.00 | 3,370.00 | 3,370.00 | -1.03% | 51,553 |
| Feb 13, 2026 | 3,470.00 | 3,520.00 | 3,390.00 | 3,405.00 | 3,405.00 | -2.85% | 50,626 |
| Feb 12, 2026 | 3,510.00 | 3,540.00 | 3,425.00 | 3,505.00 | 3,505.00 | -0.14% | 56,299 |
| Feb 11, 2026 | 3,495.00 | 3,525.00 | 3,425.00 | 3,510.00 | 3,510.00 | -0.43% | 45,134 |
| Feb 10, 2026 | 3,415.00 | 3,575.00 | 3,415.00 | 3,525.00 | 3,525.00 | 4.14% | 81,070 |
| Feb 9, 2026 | 3,350.00 | 3,465.00 | 3,350.00 | 3,385.00 | 3,385.00 | 1.04% | 34,246 |
| Feb 6, 2026 | 3,470.00 | 3,470.00 | 3,280.00 | 3,350.00 | 3,350.00 | -3.18% | 78,747 |
| Feb 5, 2026 | 3,450.00 | 3,495.00 | 3,400.00 | 3,460.00 | 3,460.00 | 0.29% | 59,717 |
| Feb 4, 2026 | 3,480.00 | 3,480.00 | 3,410.00 | 3,450.00 | 3,450.00 | -0.86% | 23,986 |