INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 15,710
-210 (-1.32%)
At close: Oct 2, 2025
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15,870.00 | 16,940.00 | 15,710.00 | 16,750.00 | 16,750.00 | 7.10% | 62,245 |
| Oct 2, 2025 | 15,990.00 | 16,120.00 | 15,630.00 | 15,640.00 | 15,640.00 | -1.76% | 27,275 |
| Oct 1, 2025 | 16,170.00 | 16,350.00 | 15,900.00 | 15,920.00 | 15,920.00 | -1.55% | 16,446 |
| Sep 30, 2025 | 15,900.00 | 16,180.00 | 15,650.00 | 16,170.00 | 16,170.00 | 1.13% | 21,702 |
| Sep 29, 2025 | 16,310.00 | 16,540.00 | 15,510.00 | 15,990.00 | 15,990.00 | -0.81% | 31,348 |
| Sep 26, 2025 | 16,400.00 | 16,400.00 | 15,840.00 | 16,120.00 | 16,120.00 | 0.50% | 26,319 |
| Sep 25, 2025 | 16,200.00 | 16,210.00 | 15,840.00 | 16,040.00 | 16,040.00 | -6.25% | 33,840 |
| Sep 24, 2025 | 16,660.00 | 17,300.00 | 16,510.00 | 17,110.00 | 15,458.71 | 3.38% | 66,200 |
| Sep 23, 2025 | 16,900.00 | 17,420.00 | 16,320.00 | 16,550.00 | 14,952.76 | -0.06% | 47,519 |
| Sep 22, 2025 | 17,000.00 | 17,040.00 | 16,100.00 | 16,560.00 | 14,961.79 | -2.59% | 45,102 |
| Sep 19, 2025 | 17,150.00 | 18,860.00 | 16,800.00 | 17,000.00 | 15,359.33 | - | 159,402 |
| Sep 18, 2025 | 16,540.00 | 17,260.00 | 16,510.00 | 17,000.00 | 15,359.33 | 3.47% | 54,491 |
| Sep 17, 2025 | 16,600.00 | 16,600.00 | 16,000.00 | 16,430.00 | 14,844.34 | -1.14% | 25,715 |
| Sep 16, 2025 | 16,370.00 | 16,650.00 | 16,120.00 | 16,620.00 | 15,016.00 | 2.15% | 32,826 |
| Sep 15, 2025 | 15,850.00 | 16,290.00 | 15,700.00 | 16,270.00 | 14,699.78 | 3.63% | 30,472 |
| Sep 12, 2025 | 15,590.00 | 15,730.00 | 15,370.00 | 15,700.00 | 14,184.79 | 1.95% | 14,184 |
| Sep 11, 2025 | 15,390.00 | 15,830.00 | 15,270.00 | 15,400.00 | 13,913.75 | 1.92% | 29,383 |
| Sep 10, 2025 | 15,180.00 | 15,350.00 | 15,010.00 | 15,110.00 | 13,651.73 | -1.31% | 11,827 |
| Sep 9, 2025 | 15,390.00 | 15,430.00 | 15,070.00 | 15,310.00 | 13,832.43 | 0.20% | 21,696 |
| Sep 8, 2025 | 15,110.00 | 15,670.00 | 14,930.00 | 15,280.00 | 13,805.33 | 1.33% | 26,965 |
| Sep 5, 2025 | 14,880.00 | 15,130.00 | 14,380.00 | 15,080.00 | 13,624.63 | 1.75% | 19,152 |
| Sep 4, 2025 | 14,860.00 | 15,110.00 | 14,700.00 | 14,820.00 | 13,389.72 | 0.41% | 14,572 |
| Sep 3, 2025 | 14,470.00 | 15,000.00 | 14,460.00 | 14,760.00 | 13,335.51 | 3.94% | 15,795 |
| Sep 2, 2025 | 14,000.00 | 14,330.00 | 13,960.00 | 14,200.00 | 12,829.56 | 1.50% | 15,368 |
| Sep 1, 2025 | 14,700.00 | 14,810.00 | 13,800.00 | 13,990.00 | 12,639.83 | -5.85% | 40,565 |
| Aug 29, 2025 | 14,780.00 | 15,880.00 | 14,550.00 | 14,860.00 | 13,425.86 | 0.13% | 32,070 |
| Aug 28, 2025 | 15,000.00 | 15,250.00 | 14,590.00 | 14,840.00 | 13,407.79 | -0.20% | 30,126 |
| Aug 27, 2025 | 13,800.00 | 14,980.00 | 13,510.00 | 14,870.00 | 13,434.90 | 8.15% | 82,546 |
| Aug 26, 2025 | 13,000.00 | 13,880.00 | 12,900.00 | 13,750.00 | 12,422.99 | 8.87% | 66,411 |
| Aug 25, 2025 | 11,980.00 | 12,690.00 | 11,910.00 | 12,630.00 | 11,411.08 | 6.22% | 51,912 |
| Aug 22, 2025 | 11,800.00 | 11,920.00 | 11,710.00 | 11,890.00 | 10,742.50 | 1.71% | 21,659 |
| Aug 21, 2025 | 11,980.00 | 12,050.00 | 11,650.00 | 11,690.00 | 10,561.80 | -1.60% | 32,968 |
| Aug 20, 2025 | 11,860.00 | 11,930.00 | 11,480.00 | 11,880.00 | 10,733.46 | - | 41,735 |
| Aug 19, 2025 | 13,250.00 | 13,400.00 | 11,760.00 | 11,880.00 | 10,733.46 | -24.91% | 260,050 |
| Aug 18, 2025 | 16,180.00 | 16,180.00 | 15,810.00 | 15,820.00 | 14,293.21 | -1.49% | 11,559 |
| Aug 14, 2025 | 16,060.00 | 16,140.00 | 15,970.00 | 16,060.00 | 14,510.05 | 0.31% | 7,697 |
| Aug 13, 2025 | 16,090.00 | 16,270.00 | 15,910.00 | 16,010.00 | 14,464.88 | - | 10,797 |
| Aug 12, 2025 | 16,210.00 | 16,290.00 | 16,000.00 | 16,010.00 | 14,464.88 | -1.29% | 12,599 |
| Aug 11, 2025 | 16,910.00 | 16,930.00 | 16,220.00 | 16,220.00 | 14,654.61 | 3.12% | 44,462 |
| Aug 8, 2025 | 15,900.00 | 15,900.00 | 15,690.00 | 15,730.00 | 14,211.90 | -0.69% | 19,364 |
| Aug 7, 2025 | 15,930.00 | 16,100.00 | 15,710.00 | 15,840.00 | 14,311.28 | -1.00% | 24,537 |
| Aug 6, 2025 | 16,020.00 | 16,100.00 | 15,600.00 | 16,000.00 | 14,455.84 | -0.19% | 14,901 |
| Aug 5, 2025 | 16,150.00 | 16,390.00 | 15,650.00 | 16,030.00 | 14,482.95 | -0.74% | 67,434 |
| Aug 4, 2025 | 16,250.00 | 16,340.00 | 15,990.00 | 16,150.00 | 14,591.36 | -1.10% | 33,636 |
| Aug 1, 2025 | 17,500.00 | 17,500.00 | 16,270.00 | 16,330.00 | 14,753.99 | -1.86% | 34,722 |
| Jul 31, 2025 | 16,350.00 | 16,790.00 | 16,310.00 | 16,640.00 | 15,034.07 | 1.46% | 12,592 |
| Jul 30, 2025 | 16,500.00 | 16,810.00 | 16,380.00 | 16,400.00 | 14,817.24 | -0.73% | 41,422 |
| Jul 29, 2025 | 17,020.00 | 17,070.00 | 16,300.00 | 16,520.00 | 14,925.66 | -3.17% | 81,703 |
| Jul 28, 2025 | 17,200.00 | 17,280.00 | 16,930.00 | 17,060.00 | 15,413.54 | -0.81% | 10,399 |
| Jul 25, 2025 | 17,440.00 | 17,440.00 | 17,100.00 | 17,200.00 | 15,540.03 | -0.41% | 10,622 |