INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 21,100
-500 (-2.31%)
At close: Jan 19, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 9,320.00 | 9,870.00 | 9,230.00 | 9,720.00 | 9,720.00 | 4.29% | 382,993 |
| Dec 10, 2025 | 9,070.00 | 9,560.00 | 8,800.00 | 9,320.00 | 9,320.00 | 3.10% | 157,484 |
| Dec 9, 2025 | 8,890.00 | 9,100.00 | 8,700.00 | 9,040.00 | 9,040.00 | -8.13% | 470,347 |
| Dec 8, 2025 | 10,050.00 | 10,080.00 | 9,800.00 | 9,840.00 | 9,840.00 | -1.50% | 108,010 |
| Dec 5, 2025 | 10,390.00 | 10,440.00 | 9,970.00 | 9,990.00 | 9,990.00 | -3.10% | 126,469 |
| Dec 4, 2025 | 10,830.00 | 11,050.00 | 10,210.00 | 10,310.00 | 10,310.00 | -3.82% | 178,160 |
| Dec 3, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,720.00 | 10,720.00 | 3.28% | 196,789 |
| Dec 2, 2025 | 10,350.00 | 10,650.00 | 10,280.00 | 10,380.00 | 10,380.00 | 1.07% | 113,948 |
| Dec 1, 2025 | 10,860.00 | 10,880.00 | 10,210.00 | 10,270.00 | 10,270.00 | -5.35% | 160,675 |
| Nov 28, 2025 | 10,150.00 | 10,960.00 | 9,930.00 | 10,850.00 | 10,850.00 | 7.32% | 390,384 |
| Nov 27, 2025 | 10,110.00 | 10,180.00 | 9,600.00 | 10,110.00 | 10,110.00 | 1.30% | 329,841 |
| Nov 26, 2025 | 9,670.00 | 10,100.00 | 9,670.00 | 9,980.00 | 9,980.00 | -20.16% | 989,807 |
| Nov 25, 2025 | 12,070.00 | 12,500.00 | 11,760.00 | 12,500.00 | 12,500.00 | 5.49% | 42,074 |
| Nov 24, 2025 | 12,330.00 | 12,340.00 | 11,570.00 | 11,850.00 | 11,850.00 | -4.51% | 49,727 |
| Nov 21, 2025 | 13,420.00 | 13,420.00 | 12,160.00 | 12,410.00 | 12,410.00 | -8.07% | 122,114 |
| Nov 20, 2025 | 15,010.00 | 15,010.00 | 12,700.00 | 13,500.00 | 13,500.00 | 10.35% | 387,589 |
| Nov 19, 2025 | 12,400.00 | 12,553.33 | 11,300.00 | 12,233.33 | 12,233.33 | 0.94% | 189,952 |
| Nov 18, 2025 | 12,400.00 | 12,506.67 | 11,400.00 | 12,120.00 | 12,120.00 | -5.46% | 113,414 |
| Nov 17, 2025 | 12,000.00 | 12,880.00 | 11,673.33 | 12,820.00 | 12,820.00 | 11.03% | 230,595 |
| Nov 14, 2025 | 11,846.67 | 11,846.67 | 11,473.33 | 11,546.67 | 11,546.67 | -2.53% | 48,570 |
| Nov 13, 2025 | 11,640.00 | 12,000.00 | 11,006.67 | 11,846.67 | 11,846.67 | 1.83% | 102,966 |
| Nov 12, 2025 | 11,693.33 | 11,833.33 | 11,333.33 | 11,633.33 | 11,633.33 | 2.29% | 92,467 |
| Nov 11, 2025 | 10,126.67 | 11,853.33 | 10,066.67 | 11,373.33 | 11,373.33 | 12.98% | 392,183 |
| Nov 10, 2025 | 9,926.67 | 10,346.67 | 9,746.67 | 10,066.67 | 10,066.67 | 6.49% | 135,827 |
| Nov 7, 2025 | 9,073.33 | 9,980.00 | 8,906.67 | 9,453.33 | 9,453.33 | 4.65% | 103,272 |
| Nov 6, 2025 | 10,506.67 | 10,506.67 | 8,933.33 | 9,033.33 | 9,033.33 | -13.97% | 169,055 |
| Nov 5, 2025 | 10,646.67 | 10,646.67 | 10,180.00 | 10,500.00 | 10,500.00 | -1.56% | 35,978 |