INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea · Delayed Price · Currency is KRW 6,520.00
-90.00 (-1.36%)
At close: Sep 18, 2026
INNOSPACE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 7,740.00 | 8,200.00 | 7,390.00 | 8,060.00 | 8,060.00 | 4.13% | 256,438 |
| 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 |