INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 5,020.00
+150.00 (3.08%)
At close: Oct 28, 2026
INNOSPACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5,000.00 | 5,110.00 | 4,910.00 | 5,020.00 | 5,020.00 | 3.08% | 132,181 |
| Oct 27, 2026 | 4,800.00 | 5,010.00 | 4,775.00 | 4,870.00 | 4,870.00 | 2.20% | 174,103 |
| Oct 26, 2026 | 4,995.00 | 5,130.00 | 4,765.00 | 4,765.00 | 4,765.00 | -3.74% | 292,562 |
| Oct 23, 2026 | 5,110.00 | 5,390.00 | 4,750.00 | 4,950.00 | 4,950.00 | -4.44% | 322,980 |
| Oct 22, 2026 | 5,100.00 | 5,340.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.77% | 102,351 |
| Oct 21, 2026 | 5,490.00 | 5,560.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.51% | 125,495 |
| Oct 20, 2026 | 5,540.00 | 5,640.00 | 5,200.00 | 5,300.00 | 5,300.00 | -4.33% | 140,993 |
| Oct 19, 2026 | 5,230.00 | 5,700.00 | 5,110.00 | 5,540.00 | 5,540.00 | 4.73% | 199,676 |
| Oct 16, 2026 | 5,010.00 | 5,370.00 | 5,010.00 | 5,290.00 | 5,290.00 | 6.33% | 151,145 |
| Oct 15, 2026 | 5,070.00 | 5,170.00 | 4,920.00 | 4,975.00 | 4,975.00 | -3.96% | 280,459 |
| Oct 14, 2026 | 5,420.00 | 5,530.00 | 5,150.00 | 5,180.00 | 5,180.00 | -4.43% | 275,416 |
| Oct 13, 2026 | 5,600.00 | 5,690.00 | 5,300.00 | 5,420.00 | 5,420.00 | -4.91% | 386,603 |
| Oct 12, 2026 | 6,810.00 | 6,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | -16.91% | 868,110 |
| Oct 8, 2026 | 6,600.00 | 7,300.00 | 6,060.00 | 6,860.00 | 6,860.00 | 2.24% | 1,715,428 |
| Oct 7, 2026 | 6,590.00 | 7,300.00 | 6,300.00 | 6,710.00 | 6,710.00 | 5.67% | 3,217,316 |
| Oct 6, 2026 | 6,670.00 | 7,050.00 | 6,190.00 | 6,350.00 | 6,350.00 | -1.85% | 376,985 |
| Oct 2, 2026 | 6,190.00 | 6,670.00 | 6,100.00 | 6,470.00 | 6,470.00 | 4.35% | 296,246 |
| Oct 1, 2026 | 6,040.00 | 6,240.00 | 5,840.00 | 6,200.00 | 6,200.00 | 5.62% | 191,105 |
| Sep 30, 2026 | 6,330.00 | 6,520.00 | 5,730.00 | 5,870.00 | 5,870.00 | -8.99% | 473,478 |
| Sep 29, 2026 | 6,690.00 | 6,760.00 | 6,350.00 | 6,450.00 | 6,450.00 | -5.70% | 196,014 |
| Sep 28, 2026 | 6,650.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 3.64% | 173,325 |
| Sep 23, 2026 | 6,510.00 | 6,950.00 | 6,480.00 | 6,600.00 | 6,600.00 | 1.38% | 263,032 |
| Sep 22, 2026 | 6,630.00 | 6,750.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.51% | 193,865 |
| Sep 21, 2026 | 6,520.00 | 6,720.00 | 6,310.00 | 6,610.00 | 6,610.00 | 1.38% | 229,447 |
| Sep 18, 2026 | 6,610.00 | 6,640.00 | 6,210.00 | 6,520.00 | 6,520.00 | -1.36% | 310,968 |
| Sep 17, 2026 | 6,300.00 | 7,200.00 | 6,220.00 | 6,610.00 | 6,610.00 | 7.13% | 693,291 |
| Sep 16, 2026 | 5,920.00 | 6,200.00 | 5,880.00 | 6,170.00 | 6,170.00 | 4.58% | 115,540 |
| Sep 15, 2026 | 5,980.00 | 6,020.00 | 5,750.00 | 5,900.00 | 5,900.00 | -1.34% | 90,619 |
| Sep 14, 2026 | 6,050.00 | 6,120.00 | 5,870.00 | 5,980.00 | 5,980.00 | -1.16% | 91,532 |
| Sep 11, 2026 | 5,960.00 | 6,110.00 | 5,890.00 | 6,050.00 | 6,050.00 | 1.17% | 99,606 |
| Sep 10, 2026 | 6,000.00 | 6,040.00 | 5,800.00 | 5,980.00 | 5,980.00 | -0.33% | 104,937 |
| Sep 9, 2026 | 5,940.00 | 6,110.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.01% | 117,674 |
| Sep 8, 2026 | 5,960.00 | 6,100.00 | 5,750.00 | 5,940.00 | 5,940.00 | 2.59% | 211,553 |
| Sep 7, 2026 | 5,820.00 | 5,940.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.35% | 138,886 |
| Sep 4, 2026 | 5,530.00 | 5,840.00 | 5,530.00 | 5,770.00 | 5,770.00 | 3.41% | 114,904 |
| Sep 3, 2026 | 5,610.00 | 5,770.00 | 5,470.00 | 5,580.00 | 5,580.00 | -0.18% | 120,589 |
| Sep 2, 2026 | 5,850.00 | 5,850.00 | 5,580.00 | 5,590.00 | 5,590.00 | -4.61% | 139,170 |
| Sep 1, 2026 | 5,990.00 | 6,040.00 | 5,790.00 | 5,860.00 | 5,860.00 | -2.17% | 130,886 |
| Aug 31, 2026 | 6,030.00 | 6,160.00 | 5,780.00 | 5,990.00 | 5,990.00 | -0.83% | 132,757 |
| Aug 28, 2026 | 6,090.00 | 6,150.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.66% | 91,881 |
| Aug 27, 2026 | 6,050.00 | 6,180.00 | 5,950.00 | 6,080.00 | 6,080.00 | 0.83% | 138,248 |
| Aug 26, 2026 | 6,000.00 | 6,080.00 | 5,850.00 | 6,030.00 | 6,030.00 | 0.17% | 137,875 |
| Aug 25, 2026 | 5,770.00 | 6,040.00 | 5,450.00 | 6,020.00 | 6,020.00 | 3.97% | 247,196 |
| Aug 24, 2026 | 5,900.00 | 5,980.00 | 5,650.00 | 5,790.00 | 5,790.00 | -2.20% | 270,956 |
| Aug 21, 2026 | 6,090.00 | 6,200.00 | 5,650.00 | 5,920.00 | 5,920.00 | -5.73% | 762,431 |
| Aug 20, 2026 | 6,470.00 | 6,760.00 | 5,830.00 | 6,280.00 | 6,280.00 | -22.28% | 1,472,208 |
| Aug 19, 2026 | 8,310.00 | 8,350.00 | 7,900.00 | 8,080.00 | 8,080.00 | -3.12% | 274,252 |
| Aug 18, 2026 | 8,750.00 | 8,990.00 | 8,200.00 | 8,340.00 | 8,340.00 | -4.47% | 300,773 |
| Aug 14, 2026 | 8,550.00 | 8,980.00 | 8,400.00 | 8,730.00 | 8,730.00 | 2.11% | 275,106 |
| Aug 13, 2026 | 8,330.00 | 8,720.00 | 8,210.00 | 8,550.00 | 8,550.00 | 6.08% | 310,051 |