INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,750
-260 (-1.62%)
At close: Oct 30, 2025

INNOSPACE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,950.0016,340.0015,750.0015,750.0015,750.00-1.62%43,571
Oct 29, 202516,010.0016,100.0015,750.0016,010.0016,010.00-0.56%29,334
Oct 28, 202516,380.0016,400.0015,820.0016,100.0016,100.000.25%41,328
Oct 27, 202516,220.0016,480.0015,800.0016,060.0016,060.000.38%48,112
Oct 24, 202515,750.0016,400.0015,530.0016,000.0016,000.002.89%30,616
Oct 23, 202516,000.0016,070.0015,540.0015,550.0015,550.00-2.45%49,433
Oct 22, 202517,270.0017,300.0015,900.0015,940.0015,940.00-7.91%79,583
Oct 21, 202517,800.0017,800.0017,020.0017,310.0017,310.00-0.52%53,474
Oct 20, 202516,000.0017,600.0015,940.0017,400.0017,400.0010.13%89,098
Oct 17, 202516,510.0016,510.0015,000.0015,800.0015,800.00-3.07%45,951
Oct 16, 202516,850.0016,900.0016,300.0016,300.0016,300.00-4.23%35,845
Oct 15, 202516,500.0017,100.0016,500.0017,020.0017,020.003.72%23,558
Oct 14, 202516,920.0017,050.0016,410.0016,410.0016,410.00-2.55%26,539
Oct 13, 202516,670.0017,400.0016,380.0016,840.0016,840.000.54%55,165
Oct 10, 202515,870.0016,940.0015,710.0016,750.0016,750.007.10%62,245
Oct 2, 202515,990.0016,120.0015,630.0015,640.0015,640.00-1.76%27,275
Oct 1, 202516,170.0016,350.0015,900.0015,920.0015,920.00-1.55%16,446
Sep 30, 202515,900.0016,180.0015,650.0016,170.0016,170.001.13%21,702
Sep 29, 202516,310.0016,540.0015,510.0015,990.0015,990.00-0.81%31,348
Sep 26, 202516,400.0016,400.0015,840.0016,120.0016,120.000.50%26,319
Sep 25, 202516,200.0016,210.0015,840.0016,040.0016,040.00-6.25%33,840
Sep 24, 202516,660.0017,300.0016,510.0017,110.0015,458.713.38%66,200
Sep 23, 202516,900.0017,420.0016,320.0016,550.0014,952.76-0.06%47,519
Sep 22, 202517,000.0017,040.0016,100.0016,560.0014,961.79-2.59%45,102
Sep 19, 202517,150.0018,860.0016,800.0017,000.0015,359.33-159,402
Sep 18, 202516,540.0017,260.0016,510.0017,000.0015,359.333.47%54,491
Sep 17, 202516,600.0016,600.0016,000.0016,430.0014,844.34-1.14%25,715
Sep 16, 202516,370.0016,650.0016,120.0016,620.0015,016.002.15%32,826
Sep 15, 202515,850.0016,290.0015,700.0016,270.0014,699.783.63%30,472
Sep 12, 202515,590.0015,730.0015,370.0015,700.0014,184.791.95%14,184
Sep 11, 202515,390.0015,830.0015,270.0015,400.0013,913.751.92%29,383
Sep 10, 202515,180.0015,350.0015,010.0015,110.0013,651.73-1.31%11,827
Sep 9, 202515,390.0015,430.0015,070.0015,310.0013,832.430.20%21,696
Sep 8, 202515,110.0015,670.0014,930.0015,280.0013,805.331.33%26,965
Sep 5, 202514,880.0015,130.0014,380.0015,080.0013,624.631.75%19,152
Sep 4, 202514,860.0015,110.0014,700.0014,820.0013,389.720.41%14,572
Sep 3, 202514,470.0015,000.0014,460.0014,760.0013,335.513.94%15,795
Sep 2, 202514,000.0014,330.0013,960.0014,200.0012,829.561.50%15,368
Sep 1, 202514,700.0014,810.0013,800.0013,990.0012,639.83-5.85%40,565
Aug 29, 202514,780.0015,880.0014,550.0014,860.0013,425.860.13%32,070
Aug 28, 202515,000.0015,250.0014,590.0014,840.0013,407.79-0.20%30,126
Aug 27, 202513,800.0014,980.0013,510.0014,870.0013,434.908.15%82,546
Aug 26, 202513,000.0013,880.0012,900.0013,750.0012,422.998.87%66,411
Aug 25, 202511,980.0012,690.0011,910.0012,630.0011,411.086.22%51,912
Aug 22, 202511,800.0011,920.0011,710.0011,890.0010,742.501.71%21,659
Aug 21, 202511,980.0012,050.0011,650.0011,690.0010,561.80-1.60%32,968
Aug 20, 202511,860.0011,930.0011,480.0011,880.0010,733.46-41,735
Aug 19, 202513,250.0013,400.0011,760.0011,880.0010,733.46-24.91%260,050
Aug 18, 202516,180.0016,180.0015,810.0015,820.0014,293.21-1.49%11,559
Aug 14, 202516,060.0016,140.0015,970.0016,060.0014,510.050.31%7,697