Inswave Co., Ltd. (KOSDAQ:450520)
South Korea · Delayed Price · Currency is KRW 1,740.00
-35.00 (-1.97%)
At close: Jul 9, 2026
Inswave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,650.00 | 3,120.00 | 2,650.00 | 2,820.00 | 2,820.00 | 5.42% | 429,891 |
| May 18, 2026 | 2,835.00 | 2,835.00 | 2,605.00 | 2,675.00 | 2,675.00 | -5.64% | 150,844 |
| May 15, 2026 | 2,975.00 | 2,975.00 | 2,825.00 | 2,835.00 | 2,835.00 | -3.08% | 87,431 |
| May 14, 2026 | 2,940.00 | 3,040.00 | 2,860.00 | 2,925.00 | 2,925.00 | -2.17% | 97,788 |
| May 13, 2026 | 2,940.00 | 3,035.00 | 2,895.00 | 2,990.00 | 2,990.00 | 2.22% | 102,239 |
| May 12, 2026 | 3,030.00 | 3,125.00 | 2,895.00 | 2,925.00 | 2,925.00 | -4.41% | 244,603 |
| May 11, 2026 | 3,110.00 | 3,170.00 | 3,015.00 | 3,060.00 | 3,060.00 | -2.55% | 154,280 |
| May 8, 2026 | 3,220.00 | 3,220.00 | 3,090.00 | 3,140.00 | 3,140.00 | -2.79% | 136,862 |
| May 7, 2026 | 3,200.00 | 3,230.00 | 3,020.00 | 3,230.00 | 3,230.00 | 0.94% | 366,013 |
| May 6, 2026 | 3,105.00 | 4,060.00 | 3,065.00 | 3,200.00 | 3,200.00 | 2.07% | 6,440,310 |
| May 4, 2026 | 3,360.00 | 3,360.00 | 3,135.00 | 3,135.00 | 3,135.00 | -2.79% | 64,187 |
| Apr 30, 2026 | 3,295.00 | 3,300.00 | 3,200.00 | 3,225.00 | 3,225.00 | -2.12% | 27,145 |
| Apr 29, 2026 | 3,240.00 | 3,305.00 | 3,195.00 | 3,295.00 | 3,295.00 | 1.70% | 43,492 |
| Apr 28, 2026 | 3,370.00 | 3,370.00 | 3,145.00 | 3,240.00 | 3,240.00 | -0.61% | 40,827 |