Skip to main content
logo
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
-90.00 (-2.79%)
At close: May 8, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%357,656
May 6, 20263,105.004,060.003,065.003,200.003,200.002.07%6,418,639
May 4, 20263,360.003,360.003,135.003,135.003,135.00-2.79%64,156
Apr 30, 20263,295.003,300.003,200.003,225.003,225.00-2.12%26,975
Apr 29, 20263,240.003,305.003,195.003,295.003,295.001.70%42,693
Apr 28, 20263,370.003,370.003,145.003,240.003,240.00-0.61%40,827
Apr 27, 20263,260.003,320.003,245.003,260.003,260.00-48,295
Apr 24, 20263,235.003,295.003,235.003,260.003,260.00-0.91%41,870
Apr 23, 20263,395.003,395.003,260.003,290.003,290.00-1.50%59,972
Apr 22, 20263,270.003,415.003,245.003,340.003,340.002.14%97,517
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%54,790
Apr 17, 20263,200.003,250.003,130.003,210.003,210.00-0.31%37,111
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%22,009
Apr 9, 20262,995.003,025.002,940.002,980.002,980.00-0.50%10,061
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%11,971
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%20,531
Apr 1, 20263,080.003,190.003,065.003,130.003,130.003.47%54,311
Mar 31, 20263,140.003,170.002,925.003,025.003,025.00-3.82%39,339
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%59,532
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%16,468
Mar 18, 20262,900.002,900.002,810.002,830.002,830.00-0.35%25,590
Mar 17, 20262,900.002,980.002,800.002,840.002,840.000.71%68,553
Mar 16, 20262,780.002,940.002,760.002,820.002,820.001.44%88,683
Mar 13, 20262,765.002,785.002,705.002,780.002,780.000.36%13,990
Mar 12, 20262,710.002,775.002,695.002,770.002,770.001.47%9,820
Mar 11, 20262,690.002,785.002,630.002,730.002,730.001.49%23,170
Mar 10, 20262,640.002,740.002,600.002,690.002,690.003.66%55,093
Mar 9, 20262,785.002,785.002,525.002,595.002,595.00-7.49%51,501
Mar 6, 20262,770.003,070.002,700.002,805.002,805.000.90%101,355
Mar 5, 20262,540.002,780.002,540.002,780.002,780.008.38%58,847
Mar 4, 20262,765.002,830.002,525.002,565.002,565.00-10.31%106,593
Mar 3, 20262,940.002,965.002,860.002,860.002,860.00-3.54%85,300
Feb 27, 20263,050.003,080.002,885.002,965.002,965.00-3.73%217,295
Feb 26, 20263,155.003,180.003,050.003,080.003,080.00-2.07%91,067
Feb 25, 20263,185.003,195.003,130.003,145.003,145.00-1.10%75,875