INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 6,280.00
-430.00 (-6.41%)
At close: Jul 20, 2026
INNOSPACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 13,166.67 | 13,375.00 | 12,141.67 | 12,816.67 | 12,816.67 | 0.20% | 420,465 |
| May 28, 2026 | 13,583.33 | 13,591.67 | 12,383.33 | 12,791.67 | 12,791.67 | -4.84% | 398,493 |
| May 27, 2026 | 13,583.33 | 14,141.67 | 12,666.67 | 13,441.67 | 13,441.67 | 0.06% | 734,187 |
| May 26, 2026 | 13,416.67 | 14,408.33 | 13,083.33 | 13,433.33 | 13,433.33 | 3.67% | 817,080 |
| May 22, 2026 | 12,966.67 | 13,416.67 | 12,333.33 | 12,958.33 | 12,958.33 | 0.13% | 356,382 |
| May 21, 2026 | 12,691.67 | 13,033.33 | 12,208.33 | 12,941.67 | 12,941.67 | 7.03% | 343,522 |
| May 20, 2026 | 13,133.33 | 13,133.33 | 11,916.67 | 12,091.67 | 12,091.67 | -7.93% | 319,385 |
| May 19, 2026 | 13,433.33 | 13,958.33 | 12,333.33 | 13,133.33 | 13,133.33 | -2.23% | 747,899 |
| May 18, 2026 | 12,158.33 | 14,000.00 | 11,750.00 | 13,433.33 | 13,433.33 | 11.94% | 1,281,641 |
| May 15, 2026 | 12,533.33 | 13,041.67 | 11,908.33 | 12,000.00 | 12,000.00 | -4.26% | 388,077 |
| May 14, 2026 | 13,333.33 | 13,358.33 | 12,083.33 | 12,533.33 | 12,533.33 | -4.87% | 524,485 |
| May 13, 2026 | 13,291.67 | 13,675.00 | 12,941.67 | 13,175.00 | 13,175.00 | -0.88% | 248,681 |
| May 12, 2026 | 14,041.67 | 14,500.00 | 12,950.00 | 13,291.67 | 13,291.67 | -5.34% | 505,479 |
| May 11, 2026 | 14,475.00 | 15,291.67 | 13,875.00 | 14,041.67 | 14,041.67 | -1.63% | 777,903 |
| May 8, 2026 | 13,500.00 | 14,558.33 | 12,983.33 | 14,275.00 | 14,275.00 | 6.33% | 670,592 |
| May 7, 2026 | 14,175.00 | 14,200.00 | 13,358.33 | 13,425.00 | 13,425.00 | -5.29% | 455,823 |