Inswave Co., Ltd. (KOSDAQ:450520)
South Korea · Delayed Price · Currency is KRW 1,418.00
+12.00 (0.85%)
At close: Nov 13, 2026
Inswave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,415.00 | 1,454.00 | 1,414.00 | 1,418.00 | 1,418.00 | 0.85% | 30,043 |
| Nov 12, 2026 | 1,475.00 | 1,542.00 | 1,406.00 | 1,406.00 | 1,406.00 | -3.70% | 22,668 |
| Nov 11, 2026 | 1,417.00 | 1,523.00 | 1,401.00 | 1,460.00 | 1,460.00 | 3.03% | 9,084 |
| Nov 10, 2026 | 1,360.00 | 1,498.00 | 1,360.00 | 1,417.00 | 1,417.00 | 3.28% | 7,091 |
| Nov 9, 2026 | 1,371.00 | 1,444.00 | 1,343.00 | 1,372.00 | 1,372.00 | 0.51% | 38,639 |
| Nov 6, 2026 | 1,356.00 | 1,438.00 | 1,356.00 | 1,365.00 | 1,365.00 | -5.21% | 14,047 |
| Nov 5, 2026 | 1,516.00 | 1,533.00 | 1,440.00 | 1,440.00 | 1,440.00 | -4.76% | 36,320 |
| Nov 4, 2026 | 1,608.00 | 1,608.00 | 1,474.00 | 1,512.00 | 1,512.00 | 0.80% | 10,373 |
| Nov 3, 2026 | 1,473.00 | 1,595.00 | 1,469.00 | 1,500.00 | 1,500.00 | -3.23% | 25,468 |
| Nov 2, 2026 | 1,490.00 | 1,633.00 | 1,465.00 | 1,550.00 | 1,550.00 | 2.38% | 63,140 |
| Oct 30, 2026 | 1,586.00 | 1,967.00 | 1,505.00 | 1,514.00 | 1,514.00 | -1.43% | 1,493,682 |
| Oct 29, 2026 | 1,647.00 | 1,660.00 | 1,531.00 | 1,536.00 | 1,536.00 | -8.30% | 10,776 |
| Oct 28, 2026 | 1,612.00 | 1,741.00 | 1,586.00 | 1,675.00 | 1,675.00 | 3.91% | 23,118 |
| Oct 27, 2026 | 1,545.00 | 1,720.00 | 1,545.00 | 1,612.00 | 1,612.00 | -0.56% | 31,294 |
| Oct 26, 2026 | 1,663.00 | 1,751.00 | 1,584.00 | 1,621.00 | 1,621.00 | -2.93% | 22,730 |
| Oct 23, 2026 | 1,702.00 | 1,702.00 | 1,600.00 | 1,670.00 | 1,670.00 | -1.65% | 21,011 |
| Oct 22, 2026 | 1,719.00 | 1,730.00 | 1,650.00 | 1,698.00 | 1,698.00 | -1.22% | 2,202 |
| Oct 21, 2026 | 1,700.00 | 1,810.00 | 1,630.00 | 1,719.00 | 1,719.00 | 3.18% | 4,132 |
| Oct 20, 2026 | 1,805.00 | 1,805.00 | 1,666.00 | 1,666.00 | 1,666.00 | -4.03% | 5,873 |
| Oct 19, 2026 | 1,737.00 | 1,739.00 | 1,700.00 | 1,736.00 | 1,736.00 | -0.06% | 2,312 |
| Oct 16, 2026 | 1,775.00 | 1,797.00 | 1,675.00 | 1,737.00 | 1,737.00 | -3.34% | 12,474 |
| Oct 15, 2026 | 1,765.00 | 1,827.00 | 1,652.00 | 1,797.00 | 1,797.00 | 0.50% | 28,806 |
| Oct 14, 2026 | 1,831.00 | 1,831.00 | 1,775.00 | 1,788.00 | 1,788.00 | -0.33% | 2,795 |
| Oct 13, 2026 | 1,830.00 | 1,830.00 | 1,713.00 | 1,794.00 | 1,794.00 | -0.22% | 3,626 |
| Oct 12, 2026 | 1,839.00 | 1,839.00 | 1,780.00 | 1,798.00 | 1,798.00 | -3.23% | 10,597 |
| Oct 8, 2026 | 1,861.00 | 1,907.00 | 1,726.00 | 1,858.00 | 1,858.00 | -0.16% | 64,708 |
| Oct 7, 2026 | 1,903.00 | 1,903.00 | 1,825.00 | 1,861.00 | 1,861.00 | -0.69% | 29,934 |
| Oct 6, 2026 | 1,877.00 | 1,950.00 | 1,805.00 | 1,874.00 | 1,874.00 | -0.16% | 23,359 |
| Oct 2, 2026 | 1,898.00 | 1,919.00 | 1,854.00 | 1,877.00 | 1,877.00 | -0.27% | 38,518 |
| Oct 1, 2026 | 1,840.00 | 2,270.00 | 1,796.00 | 1,882.00 | 1,882.00 | 2.28% | 181,499 |
| Sep 30, 2026 | 1,897.00 | 1,919.00 | 1,825.00 | 1,840.00 | 1,840.00 | -2.02% | 9,964 |
| Sep 29, 2026 | 1,886.00 | 1,920.00 | 1,857.00 | 1,878.00 | 1,878.00 | -0.90% | 7,544 |
| Sep 28, 2026 | 1,936.00 | 1,939.00 | 1,880.00 | 1,895.00 | 1,895.00 | -1.04% | 11,423 |
| Sep 23, 2026 | 1,900.00 | 1,940.00 | 1,870.00 | 1,915.00 | 1,915.00 | -0.47% | 9,540 |
| Sep 22, 2026 | 1,905.00 | 1,934.00 | 1,825.00 | 1,924.00 | 1,924.00 | 2.89% | 4,558 |
| Sep 21, 2026 | 1,951.00 | 1,975.00 | 1,856.00 | 1,870.00 | 1,870.00 | -3.66% | 7,934 |
| Sep 18, 2026 | 1,876.00 | 1,942.00 | 1,843.00 | 1,941.00 | 1,941.00 | 2.21% | 3,692 |
| Sep 17, 2026 | 1,942.00 | 1,946.00 | 1,892.00 | 1,899.00 | 1,899.00 | -0.05% | 2,234 |
| Sep 16, 2026 | 1,938.00 | 1,961.00 | 1,884.00 | 1,900.00 | 1,900.00 | -0.21% | 7,461 |
| Sep 15, 2026 | 1,927.00 | 1,957.00 | 1,885.00 | 1,904.00 | 1,904.00 | -0.05% | 7,898 |
| Sep 14, 2026 | 1,954.00 | 1,984.00 | 1,895.00 | 1,905.00 | 1,905.00 | -2.51% | 7,414 |
| Sep 11, 2026 | 1,930.00 | 1,986.00 | 1,898.00 | 1,954.00 | 1,954.00 | 1.77% | 11,255 |
| Sep 10, 2026 | 1,906.00 | 1,972.00 | 1,853.00 | 1,920.00 | 1,920.00 | 3.67% | 7,651 |
| Sep 9, 2026 | 1,780.00 | 1,949.00 | 1,780.00 | 1,852.00 | 1,852.00 | 4.04% | 12,160 |
| Sep 8, 2026 | 1,918.00 | 1,968.00 | 1,780.00 | 1,780.00 | 1,780.00 | -7.19% | 7,048 |
| Sep 7, 2026 | 1,900.00 | 1,999.00 | 1,887.00 | 1,918.00 | 1,918.00 | 0.95% | 3,247 |
| Sep 4, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 4.97% | 7,430 |
| Sep 3, 2026 | 1,847.00 | 1,914.00 | 1,794.00 | 1,810.00 | 1,810.00 | -1.20% | 5,155 |
| Sep 2, 2026 | 1,878.00 | 1,878.00 | 1,831.00 | 1,832.00 | 1,832.00 | -0.70% | 7,257 |
| Sep 1, 2026 | 1,953.00 | 1,953.00 | 1,836.00 | 1,845.00 | 1,845.00 | -2.89% | 3,381 |