INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 16,000
-450 (-2.74%)
At close: Apr 9, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 16,200.00 | 16,600.00 | 15,760.00 | 15,780.00 | 15,780.00 | -1.38% | 225,903 |
| Apr 9, 2026 | 16,450.00 | 16,500.00 | 15,600.00 | 16,000.00 | 16,000.00 | -2.74% | 181,850 |
| Apr 8, 2026 | 15,500.00 | 16,600.00 | 15,200.00 | 16,450.00 | 16,450.00 | 8.87% | 407,827 |
| Apr 7, 2026 | 14,940.00 | 15,300.00 | 14,750.00 | 15,110.00 | 15,110.00 | 1.41% | 217,872 |
| Apr 6, 2026 | 14,890.00 | 15,770.00 | 14,710.00 | 14,900.00 | 14,900.00 | 0.20% | 285,189 |
| Apr 3, 2026 | 15,100.00 | 15,540.00 | 14,800.00 | 14,870.00 | 14,870.00 | 1.99% | 197,715 |
| Apr 2, 2026 | 16,320.00 | 16,370.00 | 14,400.00 | 14,580.00 | 14,580.00 | -8.01% | 503,995 |
| Apr 1, 2026 | 14,800.00 | 16,400.00 | 14,790.00 | 15,850.00 | 15,850.00 | 11.15% | 629,720 |
| Mar 31, 2026 | 14,870.00 | 15,130.00 | 14,120.00 | 14,260.00 | 14,260.00 | -5.06% | 370,045 |
| Mar 30, 2026 | 14,980.00 | 15,310.00 | 14,730.00 | 15,020.00 | 15,020.00 | -3.72% | 307,614 |
| Mar 27, 2026 | 15,240.00 | 15,890.00 | 14,500.00 | 15,600.00 | 15,600.00 | -0.76% | 505,884 |
| Mar 26, 2026 | 15,100.00 | 16,300.00 | 14,510.00 | 15,720.00 | 15,720.00 | -11.69% | 2,684,554 |
| Mar 25, 2026 | 17,000.00 | 18,370.00 | 16,610.00 | 17,800.00 | 17,800.00 | 5.33% | 760,845 |
| Mar 24, 2026 | 16,000.00 | 17,370.00 | 15,490.00 | 16,900.00 | 16,900.00 | 9.67% | 534,223 |
| Mar 23, 2026 | 16,000.00 | 16,020.00 | 15,120.00 | 15,410.00 | 15,410.00 | -6.72% | 365,457 |
| Mar 20, 2026 | 17,180.00 | 17,420.00 | 16,510.00 | 16,520.00 | 16,520.00 | -3.79% | 469,707 |
| Mar 19, 2026 | 17,700.00 | 17,780.00 | 17,120.00 | 17,170.00 | 17,170.00 | -5.09% | 345,892 |
| Mar 18, 2026 | 18,070.00 | 19,450.00 | 17,880.00 | 18,090.00 | 18,090.00 | 1.17% | 822,035 |
| Mar 17, 2026 | 18,510.00 | 18,920.00 | 17,810.00 | 17,880.00 | 17,880.00 | -2.30% | 412,261 |
| Mar 16, 2026 | 18,550.00 | 18,950.00 | 18,120.00 | 18,300.00 | 18,300.00 | -1.35% | 298,054 |
| Mar 13, 2026 | 17,770.00 | 18,990.00 | 17,500.00 | 18,550.00 | 18,550.00 | 1.81% | 405,992 |
| Mar 12, 2026 | 18,390.00 | 18,400.00 | 17,700.00 | 18,220.00 | 18,220.00 | -0.44% | 285,120 |
| Mar 11, 2026 | 17,720.00 | 19,080.00 | 17,660.00 | 18,300.00 | 18,300.00 | 4.51% | 653,431 |
| Mar 10, 2026 | 17,600.00 | 18,110.00 | 17,110.00 | 17,510.00 | 17,510.00 | 3.67% | 362,763 |
| Mar 9, 2026 | 16,950.00 | 17,910.00 | 16,000.00 | 16,890.00 | 16,890.00 | -3.82% | 421,397 |
| Mar 6, 2026 | 16,060.00 | 17,770.00 | 15,700.00 | 17,560.00 | 17,560.00 | 9.27% | 577,497 |
| Mar 5, 2026 | 15,250.00 | 16,800.00 | 15,250.00 | 16,070.00 | 16,070.00 | 14.70% | 681,538 |
| Mar 4, 2026 | 16,400.00 | 16,500.00 | 13,800.00 | 14,010.00 | 14,010.00 | -17.25% | 1,220,002 |
| Mar 3, 2026 | 18,210.00 | 18,650.00 | 16,930.00 | 16,930.00 | 16,930.00 | -7.03% | 876,866 |
| Feb 27, 2026 | 18,540.00 | 19,480.00 | 18,120.00 | 18,210.00 | 18,210.00 | 0.39% | 601,648 |
| Feb 26, 2026 | 18,880.00 | 19,000.00 | 18,110.00 | 18,140.00 | 18,140.00 | -4.02% | 714,667 |
| Feb 25, 2026 | 18,900.00 | 19,470.00 | 18,710.00 | 18,900.00 | 18,900.00 | 0.11% | 459,821 |
| Feb 24, 2026 | 18,800.00 | 19,250.00 | 18,660.00 | 18,880.00 | 18,880.00 | -0.11% | 463,517 |
| Feb 23, 2026 | 20,050.00 | 20,050.00 | 18,600.00 | 18,900.00 | 18,900.00 | -5.74% | 935,250 |
| Feb 20, 2026 | 21,300.00 | 21,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.61% | 631,099 |
| Feb 19, 2026 | 20,750.00 | 21,300.00 | 19,810.00 | 20,800.00 | 20,800.00 | 2.46% | 829,860 |
| Feb 13, 2026 | 20,100.00 | 20,750.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.00% | 581,522 |
| Feb 12, 2026 | 20,500.00 | 21,550.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 740,512 |
| Feb 11, 2026 | 20,300.00 | 21,200.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.74% | 523,008 |
| Feb 10, 2026 | 20,800.00 | 21,300.00 | 19,920.00 | 20,250.00 | 20,250.00 | -1.94% | 669,656 |
| Feb 9, 2026 | 22,100.00 | 22,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.36% | 1,193,343 |
| Feb 6, 2026 | 19,300.00 | 22,000.00 | 18,900.00 | 21,150.00 | 21,150.00 | 1.20% | 1,958,211 |
| Feb 5, 2026 | 23,000.00 | 23,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | -12.73% | 1,551,152 |
| Feb 4, 2026 | 24,200.00 | 24,250.00 | 22,850.00 | 23,950.00 | 23,950.00 | -1.64% | 1,168,086 |
| Feb 3, 2026 | 22,550.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 12.21% | 2,017,789 |
| Feb 2, 2026 | 22,300.00 | 23,600.00 | 21,050.00 | 21,700.00 | 21,700.00 | -3.56% | 1,062,636 |
| Jan 30, 2026 | 23,000.00 | 23,050.00 | 21,200.00 | 22,500.00 | 22,500.00 | -1.75% | 1,425,563 |
| Jan 29, 2026 | 20,350.00 | 23,150.00 | 19,600.00 | 22,900.00 | 22,900.00 | 13.37% | 2,949,765 |
| Jan 28, 2026 | 21,100.00 | 21,250.00 | 19,990.00 | 20,200.00 | 20,200.00 | -1.94% | 891,359 |
| Jan 27, 2026 | 20,250.00 | 21,250.00 | 19,250.00 | 20,600.00 | 20,600.00 | 1.73% | 1,647,620 |