INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 18,210
+70 (0.39%)
At close: Feb 27, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 20,600.00 | 20,900.00 | 19,000.00 | 20,250.00 | 20,250.00 | -2.17% | 1,280,626 |
| Jan 23, 2026 | 22,450.00 | 22,750.00 | 20,200.00 | 20,700.00 | 20,700.00 | -5.05% | 1,477,786 |
| Jan 22, 2026 | 23,250.00 | 23,850.00 | 21,550.00 | 21,800.00 | 21,800.00 | -6.03% | 1,803,388 |
| Jan 21, 2026 | 22,350.00 | 23,650.00 | 22,000.00 | 23,200.00 | 23,200.00 | -4.13% | 2,163,896 |
| Jan 20, 2026 | 21,500.00 | 24,650.00 | 21,450.00 | 24,200.00 | 24,200.00 | 14.69% | 6,216,825 |
| Jan 19, 2026 | 22,350.00 | 22,950.00 | 20,650.00 | 21,100.00 | 21,100.00 | -2.31% | 2,543,881 |
| Jan 16, 2026 | 23,000.00 | 23,300.00 | 21,100.00 | 21,600.00 | 21,600.00 | -6.09% | 2,300,810 |
| Jan 15, 2026 | 24,100.00 | 25,400.00 | 22,350.00 | 23,000.00 | 23,000.00 | -1.08% | 3,367,726 |
| Jan 14, 2026 | 23,100.00 | 26,700.00 | 21,950.00 | 23,250.00 | 23,250.00 | -1.48% | 6,241,487 |
| Jan 13, 2026 | 23,750.00 | 24,400.00 | 22,650.00 | 23,600.00 | 23,600.00 | -0.21% | 2,664,807 |
| Jan 12, 2026 | 19,300.00 | 25,050.00 | 19,300.00 | 23,650.00 | 23,650.00 | 22.67% | 8,225,214 |
| Jan 9, 2026 | 20,300.00 | 20,300.00 | 18,560.00 | 19,280.00 | 19,280.00 | -5.02% | 3,194,776 |
| Jan 8, 2026 | 17,400.00 | 20,600.00 | 17,210.00 | 20,300.00 | 20,300.00 | 16.73% | 6,377,023 |
| Jan 7, 2026 | 16,360.00 | 18,150.00 | 16,210.00 | 17,390.00 | 17,390.00 | 6.17% | 3,467,135 |
| Jan 6, 2026 | 15,570.00 | 17,950.00 | 15,220.00 | 16,380.00 | 16,380.00 | 5.20% | 5,911,079 |
| Jan 5, 2026 | 13,620.00 | 15,990.00 | 13,060.00 | 15,570.00 | 15,570.00 | 14.65% | 5,510,203 |
| Jan 2, 2026 | 12,080.00 | 13,790.00 | 11,820.00 | 13,580.00 | 13,580.00 | 12.23% | 5,133,573 |
| Dec 30, 2025 | 10,910.00 | 12,610.00 | 10,750.00 | 12,100.00 | 12,100.00 | 11.01% | 3,048,213 |
| Dec 29, 2025 | 10,020.00 | 11,160.00 | 10,020.00 | 10,900.00 | 10,900.00 | 5.52% | 1,415,314 |
| Dec 26, 2025 | 11,020.00 | 11,110.00 | 10,310.00 | 10,330.00 | 10,330.00 | -5.32% | 1,386,005 |
| Dec 24, 2025 | 10,830.00 | 11,500.00 | 10,230.00 | 10,910.00 | 10,910.00 | 1.87% | 4,215,509 |
| Dec 23, 2025 | 16,380.00 | 18,010.00 | 10,500.00 | 10,710.00 | 10,710.00 | -28.60% | 19,823,220 |
| Dec 22, 2025 | 12,500.00 | 15,900.00 | 12,000.00 | 15,000.00 | 15,000.00 | 16.64% | 4,900,273 |
| Dec 19, 2025 | 14,280.00 | 14,280.00 | 12,450.00 | 12,860.00 | 12,860.00 | -5.37% | 1,550,543 |
| Dec 18, 2025 | 11,980.00 | 14,450.00 | 11,680.00 | 13,590.00 | 13,590.00 | 15.37% | 3,533,149 |
| Dec 17, 2025 | 11,880.00 | 12,920.00 | 11,310.00 | 11,780.00 | 11,780.00 | 2.97% | 1,828,486 |
| Dec 16, 2025 | 11,540.00 | 12,100.00 | 11,110.00 | 11,440.00 | 11,440.00 | -4.19% | 558,138 |
| Dec 15, 2025 | 11,540.00 | 12,120.00 | 11,200.00 | 11,940.00 | 11,940.00 | 8.94% | 862,929 |
| Dec 12, 2025 | 10,030.00 | 11,250.00 | 9,970.00 | 10,960.00 | 10,960.00 | 12.76% | 655,595 |