INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 17,000
-80 (-0.47%)
At close: Sep 19, 2025
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,150.00 | 18,860.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 159,402 |
| Sep 18, 2025 | 16,540.00 | 17,260.00 | 16,510.00 | 17,000.00 | 17,000.00 | 3.47% | 54,491 |
| Sep 17, 2025 | 16,600.00 | 16,600.00 | 16,000.00 | 16,430.00 | 16,430.00 | -1.14% | 25,715 |
| Sep 16, 2025 | 16,370.00 | 16,650.00 | 16,120.00 | 16,620.00 | 16,620.00 | 2.15% | 32,826 |
| Sep 15, 2025 | 15,850.00 | 16,290.00 | 15,700.00 | 16,270.00 | 16,270.00 | 3.63% | 30,472 |
| Sep 12, 2025 | 15,590.00 | 15,730.00 | 15,370.00 | 15,700.00 | 15,700.00 | 1.95% | 14,184 |
| Sep 11, 2025 | 15,390.00 | 15,830.00 | 15,270.00 | 15,400.00 | 15,400.00 | 1.92% | 29,383 |
| Sep 10, 2025 | 15,180.00 | 15,350.00 | 15,010.00 | 15,110.00 | 15,110.00 | -1.31% | 11,827 |
| Sep 9, 2025 | 15,390.00 | 15,430.00 | 15,070.00 | 15,310.00 | 15,310.00 | 0.20% | 21,696 |
| Sep 8, 2025 | 15,110.00 | 15,670.00 | 14,930.00 | 15,280.00 | 15,280.00 | 1.33% | 26,965 |
| Sep 5, 2025 | 14,880.00 | 15,130.00 | 14,380.00 | 15,080.00 | 15,080.00 | 1.75% | 19,152 |
| Sep 4, 2025 | 14,860.00 | 15,110.00 | 14,700.00 | 14,820.00 | 14,820.00 | 0.41% | 14,572 |
| Sep 3, 2025 | 14,470.00 | 15,000.00 | 14,460.00 | 14,760.00 | 14,760.00 | 3.94% | 15,795 |
| Sep 2, 2025 | 14,000.00 | 14,330.00 | 13,960.00 | 14,200.00 | 14,200.00 | 1.50% | 15,368 |
| Sep 1, 2025 | 14,700.00 | 14,810.00 | 13,800.00 | 13,990.00 | 13,990.00 | -5.85% | 40,565 |
| Aug 29, 2025 | 14,780.00 | 15,880.00 | 14,550.00 | 14,860.00 | 14,860.00 | 0.13% | 32,070 |
| Aug 28, 2025 | 15,000.00 | 15,250.00 | 14,590.00 | 14,840.00 | 14,840.00 | -0.20% | 30,126 |
| Aug 27, 2025 | 13,800.00 | 14,980.00 | 13,510.00 | 14,870.00 | 14,870.00 | 8.15% | 82,546 |
| Aug 26, 2025 | 13,000.00 | 13,880.00 | 12,900.00 | 13,750.00 | 13,750.00 | 8.87% | 66,411 |
| Aug 25, 2025 | 11,980.00 | 12,690.00 | 11,910.00 | 12,630.00 | 12,630.00 | 6.22% | 51,912 |
| Aug 22, 2025 | 11,800.00 | 11,920.00 | 11,710.00 | 11,890.00 | 11,890.00 | 1.71% | 21,659 |
| Aug 21, 2025 | 11,980.00 | 12,050.00 | 11,650.00 | 11,690.00 | 11,690.00 | -1.60% | 32,968 |
| Aug 20, 2025 | 11,860.00 | 11,930.00 | 11,480.00 | 11,880.00 | 11,880.00 | - | 41,735 |
| Aug 19, 2025 | 13,250.00 | 13,400.00 | 11,760.00 | 11,880.00 | 11,880.00 | -24.91% | 260,050 |
| Aug 18, 2025 | 16,180.00 | 16,180.00 | 15,810.00 | 15,820.00 | 15,820.00 | -1.49% | 11,559 |
| Aug 14, 2025 | 16,060.00 | 16,140.00 | 15,970.00 | 16,060.00 | 16,060.00 | 0.31% | 7,697 |
| Aug 13, 2025 | 16,090.00 | 16,270.00 | 15,910.00 | 16,010.00 | 16,010.00 | - | 10,797 |
| Aug 12, 2025 | 16,210.00 | 16,290.00 | 16,000.00 | 16,010.00 | 16,010.00 | -1.29% | 12,599 |
| Aug 11, 2025 | 16,910.00 | 16,930.00 | 16,220.00 | 16,220.00 | 16,220.00 | 3.12% | 44,462 |
| Aug 8, 2025 | 15,900.00 | 15,900.00 | 15,690.00 | 15,730.00 | 15,730.00 | -0.69% | 19,364 |
| Aug 7, 2025 | 15,930.00 | 16,100.00 | 15,710.00 | 15,840.00 | 15,840.00 | -1.00% | 24,537 |
| Aug 6, 2025 | 16,020.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | -0.19% | 14,901 |
| Aug 5, 2025 | 16,150.00 | 16,390.00 | 15,650.00 | 16,030.00 | 16,030.00 | -0.74% | 67,434 |
| Aug 4, 2025 | 16,250.00 | 16,340.00 | 15,990.00 | 16,150.00 | 16,150.00 | -1.10% | 33,636 |
| Aug 1, 2025 | 17,500.00 | 17,500.00 | 16,270.00 | 16,330.00 | 16,330.00 | -1.86% | 34,722 |
| Jul 31, 2025 | 16,350.00 | 16,790.00 | 16,310.00 | 16,640.00 | 16,640.00 | 1.46% | 12,592 |
| Jul 30, 2025 | 16,500.00 | 16,810.00 | 16,380.00 | 16,400.00 | 16,400.00 | -0.73% | 41,422 |
| Jul 29, 2025 | 17,020.00 | 17,070.00 | 16,300.00 | 16,520.00 | 16,520.00 | -3.17% | 81,703 |
| Jul 28, 2025 | 17,200.00 | 17,280.00 | 16,930.00 | 17,060.00 | 17,060.00 | -0.81% | 10,399 |
| Jul 25, 2025 | 17,440.00 | 17,440.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.41% | 10,622 |
| Jul 24, 2025 | 17,230.00 | 17,620.00 | 17,230.00 | 17,270.00 | 17,270.00 | -0.58% | 7,657 |
| Jul 23, 2025 | 17,390.00 | 17,500.00 | 17,120.00 | 17,370.00 | 17,370.00 | 0.81% | 7,934 |
| Jul 22, 2025 | 17,640.00 | 17,700.00 | 17,040.00 | 17,230.00 | 17,230.00 | -2.32% | 15,716 |
| Jul 21, 2025 | 17,580.00 | 17,680.00 | 17,440.00 | 17,640.00 | 17,640.00 | 0.34% | 18,985 |
| Jul 18, 2025 | 17,540.00 | 17,930.00 | 17,400.00 | 17,580.00 | 17,580.00 | 0.29% | 40,260 |
| Jul 17, 2025 | 17,470.00 | 17,680.00 | 17,060.00 | 17,530.00 | 17,530.00 | 1.86% | 29,594 |
| Jul 16, 2025 | 17,180.00 | 17,400.00 | 16,890.00 | 17,210.00 | 17,210.00 | 1.18% | 31,254 |
| Jul 15, 2025 | 17,460.00 | 17,510.00 | 17,000.00 | 17,010.00 | 17,010.00 | -2.58% | 24,979 |
| Jul 14, 2025 | 17,500.00 | 17,720.00 | 17,030.00 | 17,460.00 | 17,460.00 | -0.96% | 29,790 |
| Jul 11, 2025 | 17,920.00 | 18,030.00 | 17,210.00 | 17,630.00 | 17,630.00 | -1.23% | 58,088 |