Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-80.00 (-3.19%)
At close: May 29, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,405.002,450.002,250.002,390.002,390.00-1.44%83,065
May 29, 20262,545.002,565.002,400.002,425.002,425.00-3.19%38,804
May 28, 20262,575.002,645.002,480.002,505.002,505.00-3.65%67,773
May 27, 20262,800.002,800.002,555.002,600.002,600.00-5.97%82,700
May 26, 20262,810.002,855.002,760.002,765.002,765.00-1.43%59,504
May 22, 20262,765.002,855.002,710.002,805.002,805.002.00%49,184
May 21, 20262,685.002,765.002,685.002,750.002,750.002.42%49,242
May 20, 20262,875.002,875.002,665.002,685.002,685.00-4.79%52,767
May 19, 20262,650.003,120.002,650.002,820.002,820.005.42%429,891
May 18, 20262,835.002,835.002,605.002,675.002,675.00-5.64%150,844
May 15, 20262,975.002,975.002,825.002,835.002,835.00-3.08%87,431
May 14, 20262,940.003,040.002,860.002,925.002,925.00-2.17%97,788
May 13, 20262,940.003,035.002,895.002,990.002,990.002.22%102,239
May 12, 20263,030.003,125.002,895.002,925.002,925.00-4.41%244,603
May 11, 20263,110.003,170.003,015.003,060.003,060.00-2.55%154,280
May 8, 20263,220.003,220.003,090.003,140.003,140.00-2.79%136,862
May 7, 20263,200.003,230.003,020.003,230.003,230.000.94%366,013
May 6, 20263,105.004,060.003,065.003,200.003,200.002.07%6,440,310
May 4, 20263,360.003,360.003,135.003,135.003,135.00-2.79%64,187
Apr 30, 20263,295.003,300.003,200.003,225.003,225.00-2.12%27,145
Apr 29, 20263,240.003,305.003,195.003,295.003,295.001.70%43,492
Apr 28, 20263,370.003,370.003,145.003,240.003,240.00-0.61%40,827
Apr 27, 20263,260.003,320.003,245.003,260.003,260.00-48,339
Apr 24, 20263,235.003,295.003,235.003,260.003,260.00-0.91%41,873
Apr 23, 20263,395.003,395.003,260.003,290.003,290.00-1.50%60,819
Apr 22, 20263,270.003,415.003,245.003,340.003,340.002.14%97,538
Apr 21, 20263,235.003,290.003,155.003,270.003,270.000.31%61,694
Apr 20, 20263,210.003,370.003,185.003,260.003,260.001.56%55,336
Apr 17, 20263,200.003,250.003,130.003,210.003,210.00-0.31%37,311
Apr 16, 20263,180.003,300.003,145.003,220.003,220.001.10%90,545
Apr 15, 20263,120.003,260.003,085.003,185.003,185.005.46%218,670
Apr 14, 20263,055.003,055.003,000.003,020.003,020.000.67%15,709
Apr 13, 20263,015.003,015.002,940.003,000.003,000.00-0.17%10,060
Apr 10, 20262,970.003,075.002,935.003,005.003,005.000.84%22,044
Apr 9, 20262,995.003,025.002,940.002,980.002,980.00-0.50%10,099
Apr 8, 20263,075.003,140.002,980.002,995.002,995.001.18%45,175
Apr 7, 20262,960.003,030.002,955.002,960.002,960.00-0.67%11,987
Apr 6, 20262,970.003,040.002,940.002,980.002,980.00-0.33%26,771
Apr 3, 20263,030.003,100.002,975.002,990.002,990.00-1.32%13,482
Apr 2, 20263,105.003,180.002,960.003,030.003,030.00-3.19%20,532
Apr 1, 20263,080.003,190.003,065.003,130.003,130.003.47%54,511
Mar 31, 20263,140.003,170.002,925.003,025.003,025.00-3.82%39,439
Mar 30, 20263,100.003,160.002,910.003,145.003,145.001.13%53,293
Mar 27, 20262,865.003,115.002,865.003,110.003,110.002.47%86,167
Mar 26, 20263,000.003,120.002,995.003,035.003,035.001.17%69,216
Mar 25, 20263,000.003,015.002,950.003,000.003,000.001.01%59,733
Mar 24, 20262,830.003,010.002,830.002,970.002,970.005.32%50,665
Mar 23, 20262,935.002,980.002,805.002,820.002,820.00-4.57%31,493
Mar 20, 20262,925.002,995.002,855.002,955.002,955.001.90%25,879
Mar 19, 20262,830.003,000.002,830.002,900.002,900.002.47%16,540