INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 7,740.00
+50.00 (0.65%)
At close: Aug 11, 2026
INNOSPACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7,600.00 | 7,870.00 | 7,460.00 | 7,740.00 | 7,740.00 | 0.65% | 149,419 |
| Aug 10, 2026 | 7,590.00 | 7,800.00 | 7,160.00 | 7,690.00 | 7,690.00 | 8.16% | 358,289 |
| Aug 7, 2026 | 7,000.00 | 7,340.00 | 6,890.00 | 7,110.00 | 7,110.00 | 1.57% | 192,469 |
| Aug 6, 2026 | 6,700.00 | 7,200.00 | 6,420.00 | 7,000.00 | 7,000.00 | 3.55% | 226,714 |
| Aug 5, 2026 | 6,470.00 | 7,020.00 | 6,420.00 | 6,760.00 | 6,760.00 | 6.29% | 227,125 |
| Aug 4, 2026 | 5,850.00 | 6,430.00 | 5,850.00 | 6,360.00 | 6,360.00 | 7.98% | 260,556 |
| Aug 3, 2026 | 5,720.00 | 6,180.00 | 5,500.00 | 5,890.00 | 5,890.00 | 2.97% | 309,545 |
| Jul 31, 2026 | 5,100.00 | 5,780.00 | 5,100.00 | 5,720.00 | 5,720.00 | 15.67% | 296,157 |
| Jul 30, 2026 | 5,000.00 | 5,250.00 | 4,880.00 | 4,945.00 | 4,945.00 | -1.10% | 269,228 |
| Jul 29, 2026 | 5,630.00 | 5,790.00 | 4,810.00 | 5,000.00 | 5,000.00 | -11.19% | 448,622 |
| Jul 28, 2026 | 6,100.00 | 6,100.00 | 5,600.00 | 5,630.00 | 5,630.00 | -7.25% | 209,014 |
| Jul 27, 2026 | 6,150.00 | 6,260.00 | 5,940.00 | 6,070.00 | 6,070.00 | 1.34% | 122,623 |
| Jul 24, 2026 | 6,360.00 | 6,360.00 | 5,960.00 | 5,990.00 | 5,990.00 | -5.82% | 201,632 |
| Jul 23, 2026 | 6,110.00 | 6,400.00 | 6,040.00 | 6,360.00 | 6,360.00 | 5.12% | 190,506 |
| Jul 22, 2026 | 6,440.00 | 6,630.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.98% | 182,346 |
| Jul 21, 2026 | 6,280.00 | 6,390.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.71% | 175,111 |
| Jul 20, 2026 | 6,580.00 | 6,700.00 | 6,240.00 | 6,280.00 | 6,280.00 | -6.41% | 191,344 |
| Jul 16, 2026 | 6,660.00 | 6,810.00 | 6,470.00 | 6,710.00 | 6,710.00 | -0.15% | 289,386 |
| Jul 15, 2026 | 6,500.00 | 6,920.00 | 6,500.00 | 6,720.00 | 6,720.00 | 4.02% | 264,875 |
| Jul 14, 2026 | 6,410.00 | 6,520.00 | 5,950.00 | 6,460.00 | 6,460.00 | 0.78% | 321,458 |
| Jul 13, 2026 | 7,030.00 | 7,260.00 | 6,410.00 | 6,410.00 | 6,410.00 | -8.69% | 294,800 |
| Jul 10, 2026 | 6,790.00 | 7,300.00 | 6,790.00 | 7,020.00 | 7,020.00 | 3.39% | 300,221 |
| Jul 9, 2026 | 6,700.00 | 7,110.00 | 6,450.00 | 6,790.00 | 6,790.00 | 2.88% | 483,737 |
| Jul 8, 2026 | 6,900.00 | 7,000.00 | 6,440.00 | 6,600.00 | 6,600.00 | -5.85% | 344,747 |
| Jul 7, 2026 | 7,830.00 | 7,910.00 | 6,900.00 | 7,010.00 | 7,010.00 | -10.47% | 630,004 |
| Jul 6, 2026 | 8,000.00 | 8,840.00 | 7,760.00 | 7,830.00 | 7,830.00 | 0.13% | 422,569 |
| Jul 3, 2026 | 7,800.00 | 7,890.00 | 7,350.00 | 7,820.00 | 7,820.00 | 1.03% | 262,817 |
| Jul 2, 2026 | 8,300.00 | 8,300.00 | 7,740.00 | 7,740.00 | 7,740.00 | -8.19% | 263,636 |
| Jul 1, 2026 | 8,400.00 | 8,640.00 | 8,050.00 | 8,430.00 | 8,430.00 | 0.36% | 201,462 |
| Jun 30, 2026 | 8,600.00 | 8,700.00 | 7,990.00 | 8,400.00 | 8,400.00 | 0.60% | 188,687 |
| Jun 29, 2026 | 7,820.00 | 8,450.00 | 7,820.00 | 8,350.00 | 8,350.00 | 6.91% | 188,038 |
| Jun 26, 2026 | 8,510.00 | 8,590.00 | 7,620.00 | 7,810.00 | 7,810.00 | -8.23% | 469,475 |
| Jun 25, 2026 | 8,760.00 | 9,220.00 | 8,400.00 | 8,510.00 | 8,510.00 | -2.18% | 443,429 |
| Jun 24, 2026 | 9,090.00 | 9,230.00 | 8,350.00 | 8,700.00 | 8,700.00 | -0.11% | 447,220 |
| Jun 23, 2026 | 9,500.00 | 9,970.00 | 8,610.00 | 8,710.00 | 8,710.00 | -16.41% | 1,387,599 |
| Jun 22, 2026 | 11,070.00 | 11,290.00 | 10,280.00 | 10,420.00 | 10,420.00 | -6.21% | 297,806 |
| Jun 19, 2026 | 12,000.00 | 12,100.00 | 11,110.00 | 11,110.00 | 11,110.00 | -6.72% | 379,920 |
| Jun 18, 2026 | 13,100.00 | 13,100.00 | 11,810.00 | 11,910.00 | 11,910.00 | -5.91% | 504,190 |
| Jun 17, 2026 | 12,350.00 | 12,825.00 | 12,183.33 | 12,658.33 | 12,658.33 | 2.64% | 278,948 |
| Jun 16, 2026 | 12,516.67 | 13,125.00 | 12,208.33 | 12,333.33 | 12,333.33 | -1.33% | 412,043 |
| Jun 15, 2026 | 13,166.67 | 13,541.67 | 12,233.33 | 12,500.00 | 12,500.00 | -5.06% | 458,785 |
| Jun 12, 2026 | 12,858.33 | 13,575.00 | 12,316.67 | 13,166.67 | 13,166.67 | 4.98% | 566,482 |
| Jun 11, 2026 | 12,250.00 | 13,166.67 | 12,166.67 | 12,541.67 | 12,541.67 | -1.12% | 310,048 |
| Jun 10, 2026 | 12,491.67 | 12,858.33 | 11,862.50 | 12,683.33 | 12,683.33 | -0.46% | 391,429 |
| Jun 9, 2026 | 12,900.00 | 13,316.67 | 11,916.67 | 12,741.67 | 12,741.67 | 1.53% | 516,623 |
| Jun 8, 2026 | 11,658.33 | 13,583.33 | 10,833.33 | 12,550.00 | 12,550.00 | 6.28% | 908,544 |
| Jun 5, 2026 | 11,658.33 | 12,183.33 | 11,316.67 | 11,808.33 | 11,808.33 | 4.19% | 533,405 |
| Jun 4, 2026 | 11,308.33 | 11,775.00 | 10,791.67 | 11,333.33 | 11,333.33 | 0.22% | 352,285 |
| Jun 2, 2026 | 10,925.00 | 11,625.00 | 10,741.67 | 11,308.33 | 11,308.33 | -2.37% | 421,960 |
| Jun 1, 2026 | 12,816.67 | 12,816.67 | 11,250.00 | 11,583.33 | 11,583.33 | -9.62% | 1,175,487 |