INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 15,530
+1,020 (7.03%)
At close: May 21, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15,230.00 | 15,640.00 | 14,650.00 | 15,530.00 | 15,530.00 | 7.03% | 283,389 |
| May 20, 2026 | 15,760.00 | 15,760.00 | 14,300.00 | 14,510.00 | 14,510.00 | -7.93% | 265,746 |
| May 19, 2026 | 16,120.00 | 16,750.00 | 14,800.00 | 15,760.00 | 15,760.00 | -2.23% | 623,250 |
| May 18, 2026 | 14,590.00 | 16,800.00 | 14,100.00 | 16,120.00 | 16,120.00 | 11.94% | 1,068,035 |
| May 15, 2026 | 15,040.00 | 15,650.00 | 14,290.00 | 14,400.00 | 14,400.00 | -4.26% | 323,398 |
| May 14, 2026 | 16,000.00 | 16,030.00 | 14,500.00 | 15,040.00 | 15,040.00 | -4.87% | 437,072 |
| May 13, 2026 | 15,950.00 | 16,410.00 | 15,530.00 | 15,810.00 | 15,810.00 | -0.88% | 207,235 |
| May 12, 2026 | 16,850.00 | 17,400.00 | 15,540.00 | 15,950.00 | 15,950.00 | -5.34% | 421,234 |
| May 11, 2026 | 17,370.00 | 18,350.00 | 16,650.00 | 16,850.00 | 16,850.00 | -1.63% | 648,254 |
| May 8, 2026 | 16,200.00 | 17,470.00 | 15,580.00 | 17,130.00 | 17,130.00 | 6.33% | 558,827 |
| May 7, 2026 | 17,010.00 | 17,040.00 | 16,030.00 | 16,110.00 | 16,110.00 | -5.29% | 379,853 |
| May 6, 2026 | 17,250.00 | 17,410.00 | 16,620.00 | 17,010.00 | 17,010.00 | -1.28% | 391,787 |
| May 4, 2026 | 16,620.00 | 17,800.00 | 16,620.00 | 17,230.00 | 17,230.00 | 5.38% | 740,889 |
| Apr 30, 2026 | 16,260.00 | 17,090.00 | 16,050.00 | 16,350.00 | 16,350.00 | 0.68% | 695,856 |
| Apr 29, 2026 | 16,600.00 | 16,610.00 | 16,070.00 | 16,240.00 | 16,240.00 | -2.52% | 307,207 |
| Apr 28, 2026 | 16,730.00 | 17,250.00 | 16,280.00 | 16,660.00 | 16,660.00 | 0.06% | 434,443 |
| Apr 27, 2026 | 16,900.00 | 17,470.00 | 16,000.00 | 16,650.00 | 16,650.00 | -0.54% | 728,800 |
| Apr 24, 2026 | 15,460.00 | 17,960.00 | 15,400.00 | 16,740.00 | 16,740.00 | 4.43% | 807,173 |
| Apr 23, 2026 | 17,200.00 | 17,980.00 | 15,490.00 | 16,030.00 | 14,980.84 | -6.04% | 899,563 |
| Apr 22, 2026 | 16,670.00 | 17,200.00 | 16,350.00 | 17,060.00 | 15,943.42 | 2.40% | 302,653 |
| Apr 21, 2026 | 16,350.00 | 17,270.00 | 16,350.00 | 16,660.00 | 15,569.60 | 1.90% | 317,644 |
| Apr 20, 2026 | 16,820.00 | 16,820.00 | 15,910.00 | 16,350.00 | 15,279.89 | -3.71% | 361,059 |
| Apr 17, 2026 | 16,570.00 | 17,320.00 | 16,320.00 | 16,980.00 | 15,868.66 | 2.60% | 456,198 |
| Apr 16, 2026 | 16,790.00 | 17,060.00 | 16,490.00 | 16,550.00 | 15,466.80 | -1.02% | 256,050 |
| Apr 15, 2026 | 16,970.00 | 17,150.00 | 16,630.00 | 16,720.00 | 15,625.68 | 0.72% | 315,486 |
| Apr 14, 2026 | 16,170.00 | 17,200.00 | 16,170.00 | 16,600.00 | 15,513.53 | 3.62% | 540,343 |
| Apr 13, 2026 | 15,720.00 | 16,500.00 | 15,410.00 | 16,020.00 | 14,971.49 | 1.52% | 234,950 |
| Apr 10, 2026 | 16,200.00 | 16,600.00 | 15,760.00 | 15,780.00 | 14,747.20 | -1.38% | 227,058 |
| Apr 9, 2026 | 16,450.00 | 16,500.00 | 15,600.00 | 16,000.00 | 14,952.80 | -2.74% | 182,811 |
| Apr 8, 2026 | 15,500.00 | 16,600.00 | 15,200.00 | 16,450.00 | 15,373.35 | 8.87% | 411,071 |
| Apr 7, 2026 | 14,940.00 | 15,300.00 | 14,750.00 | 15,110.00 | 14,121.05 | 1.41% | 218,056 |
| Apr 6, 2026 | 14,890.00 | 15,770.00 | 14,710.00 | 14,900.00 | 13,924.80 | 0.20% | 285,189 |
| Apr 3, 2026 | 15,100.00 | 15,540.00 | 14,800.00 | 14,870.00 | 13,896.76 | 1.99% | 199,201 |
| Apr 2, 2026 | 16,320.00 | 16,370.00 | 14,400.00 | 14,580.00 | 13,625.74 | -8.01% | 505,545 |
| Apr 1, 2026 | 14,800.00 | 16,400.00 | 14,790.00 | 15,850.00 | 14,812.62 | 11.15% | 633,368 |
| Mar 31, 2026 | 14,870.00 | 15,130.00 | 14,120.00 | 14,260.00 | 13,326.68 | -5.06% | 372,736 |
| Mar 30, 2026 | 14,980.00 | 15,310.00 | 14,730.00 | 15,020.00 | 14,036.94 | -3.72% | 308,750 |
| Mar 27, 2026 | 15,240.00 | 15,890.00 | 14,500.00 | 15,600.00 | 14,578.98 | -0.76% | 511,091 |
| Mar 26, 2026 | 15,100.00 | 16,300.00 | 14,510.00 | 15,720.00 | 14,691.13 | -11.69% | 2,684,554 |
| Mar 25, 2026 | 17,000.00 | 18,370.00 | 16,610.00 | 17,800.00 | 16,634.99 | 5.33% | 760,845 |
| Mar 24, 2026 | 16,000.00 | 17,370.00 | 15,490.00 | 16,900.00 | 15,793.90 | 9.67% | 537,845 |
| Mar 23, 2026 | 16,000.00 | 16,020.00 | 15,120.00 | 15,410.00 | 14,401.42 | -6.72% | 365,457 |
| Mar 20, 2026 | 17,180.00 | 17,420.00 | 16,510.00 | 16,520.00 | 15,438.77 | -3.79% | 471,792 |
| Mar 19, 2026 | 17,700.00 | 17,780.00 | 17,120.00 | 17,170.00 | 16,046.22 | -5.09% | 345,892 |
| Mar 18, 2026 | 18,070.00 | 19,450.00 | 17,880.00 | 18,090.00 | 16,906.01 | 1.17% | 825,519 |
| Mar 17, 2026 | 18,510.00 | 18,920.00 | 17,810.00 | 17,880.00 | 16,709.75 | -2.30% | 412,261 |
| Mar 16, 2026 | 18,550.00 | 18,950.00 | 18,120.00 | 18,300.00 | 17,102.27 | -1.35% | 298,054 |
| Mar 13, 2026 | 17,770.00 | 18,990.00 | 17,500.00 | 18,550.00 | 17,335.90 | 1.81% | 405,992 |
| Mar 12, 2026 | 18,390.00 | 18,400.00 | 17,700.00 | 18,220.00 | 17,027.50 | -0.44% | 285,923 |
| Mar 11, 2026 | 17,720.00 | 19,080.00 | 17,660.00 | 18,300.00 | 17,102.27 | 4.51% | 656,519 |