Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,570
-1,240 (-6.26%)
At close: Mar 4, 2026
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19,290.00 | 19,590.00 | 18,100.00 | 18,870.00 | - | -4.75% | 201,872 |
| Mar 3, 2026 | 19,800.00 | 20,250.00 | 19,700.00 | 19,810.00 | 19,810.00 | -1.20% | 200,741 |
| Feb 27, 2026 | 20,000.00 | 20,200.00 | 19,800.00 | 20,050.00 | 20,050.00 | 0.25% | 233,265 |
| Feb 26, 2026 | 20,250.00 | 20,250.00 | 19,870.00 | 20,000.00 | 20,000.00 | -1.23% | 177,239 |
| Feb 25, 2026 | 20,250.00 | 20,250.00 | 19,800.00 | 20,250.00 | 20,250.00 | 0.50% | 270,477 |
| Feb 24, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | -2.18% | 153,412 |
| Feb 23, 2026 | 20,400.00 | 20,600.00 | 20,250.00 | 20,600.00 | 20,600.00 | 0.98% | 169,560 |
| Feb 20, 2026 | 20,250.00 | 20,500.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.99% | 241,546 |
| Feb 19, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | -0.74% | 126,372 |
| Feb 13, 2026 | 20,000.00 | 20,350.00 | 19,990.00 | 20,350.00 | 20,350.00 | 0.25% | 184,290 |
| Feb 12, 2026 | 20,000.00 | 20,300.00 | 19,930.00 | 20,300.00 | 20,300.00 | 1.50% | 219,635 |
| Feb 11, 2026 | 19,950.00 | 20,000.00 | 19,710.00 | 20,000.00 | 20,000.00 | 0.25% | 197,177 |
| Feb 10, 2026 | 19,720.00 | 19,960.00 | 19,540.00 | 19,950.00 | 19,950.00 | 1.17% | 196,500 |
| Feb 9, 2026 | 19,500.00 | 19,750.00 | 19,380.00 | 19,720.00 | 19,720.00 | 1.75% | 170,728 |
| Feb 6, 2026 | 19,480.00 | 19,480.00 | 18,500.00 | 19,380.00 | 19,380.00 | -1.12% | 129,613 |
| Feb 5, 2026 | 19,300.00 | 19,780.00 | 19,140.00 | 19,600.00 | 19,600.00 | 1.29% | 259,255 |
| Feb 4, 2026 | 18,970.00 | 19,480.00 | 18,810.00 | 19,350.00 | 19,350.00 | 2.87% | 197,217 |
| Feb 3, 2026 | 18,670.00 | 18,810.00 | 18,510.00 | 18,810.00 | 18,810.00 | 1.46% | 170,721 |
| Feb 2, 2026 | 18,900.00 | 18,920.00 | 18,450.00 | 18,540.00 | 18,540.00 | -2.47% | 126,379 |
| Jan 30, 2026 | 18,890.00 | 19,040.00 | 18,790.00 | 19,010.00 | 19,010.00 | 0.37% | 102,692 |
| Jan 29, 2026 | 18,710.00 | 18,950.00 | 18,620.00 | 18,940.00 | 18,940.00 | 1.07% | 150,047 |
| Jan 28, 2026 | 18,920.00 | 18,950.00 | 18,660.00 | 18,740.00 | 18,740.00 | -0.69% | 130,647 |
| Jan 27, 2026 | 18,690.00 | 18,960.00 | 18,690.00 | 18,870.00 | 18,870.00 | 0.43% | 112,843 |
| Jan 26, 2026 | 18,740.00 | 18,870.00 | 18,640.00 | 18,790.00 | 18,790.00 | 0.21% | 108,935 |
| Jan 23, 2026 | 18,580.00 | 18,800.00 | 18,510.00 | 18,750.00 | 18,750.00 | 0.97% | 123,352 |
| Jan 22, 2026 | 18,430.00 | 18,580.00 | 18,400.00 | 18,570.00 | 18,570.00 | 0.98% | 92,119 |
| Jan 21, 2026 | 18,530.00 | 18,530.00 | 18,280.00 | 18,390.00 | 18,390.00 | -0.92% | 105,360 |
| Jan 20, 2026 | 18,410.00 | 18,800.00 | 18,370.00 | 18,560.00 | 18,560.00 | 0.87% | 176,985 |
| Jan 19, 2026 | 18,480.00 | 18,510.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.49% | 97,167 |
| Jan 16, 2026 | 18,330.00 | 18,630.00 | 18,200.00 | 18,490.00 | 18,490.00 | 1.09% | 169,872 |
| Jan 15, 2026 | 18,390.00 | 18,490.00 | 18,190.00 | 18,290.00 | 18,290.00 | -0.44% | 118,239 |
| Jan 14, 2026 | 18,460.00 | 18,460.00 | 18,240.00 | 18,370.00 | 18,370.00 | -0.33% | 106,053 |
| Jan 13, 2026 | 18,100.00 | 18,430.00 | 18,060.00 | 18,430.00 | 18,430.00 | 1.88% | 191,513 |
| Jan 12, 2026 | 18,110.00 | 18,150.00 | 17,910.00 | 18,090.00 | 18,090.00 | -0.06% | 134,239 |
| Jan 9, 2026 | 17,960.00 | 18,100.00 | 17,860.00 | 18,100.00 | 18,100.00 | 0.84% | 102,518 |
| Jan 8, 2026 | 18,310.00 | 18,310.00 | 17,890.00 | 17,950.00 | 17,950.00 | -1.91% | 171,335 |
| Jan 7, 2026 | 18,270.00 | 18,330.00 | 18,120.00 | 18,300.00 | 18,300.00 | 0.22% | 158,848 |
| Jan 6, 2026 | 18,200.00 | 18,410.00 | 18,130.00 | 18,260.00 | 18,260.00 | 0.44% | 123,506 |
| Jan 5, 2026 | 18,400.00 | 18,400.00 | 18,110.00 | 18,180.00 | 18,180.00 | -0.66% | 183,312 |
| Jan 2, 2026 | 18,470.00 | 18,570.00 | 18,280.00 | 18,300.00 | 18,300.00 | -0.87% | 82,691 |
| Dec 30, 2025 | 18,330.00 | 18,550.00 | 18,200.00 | 18,460.00 | 18,460.00 | 0.82% | 107,734 |
| Dec 29, 2025 | 18,500.00 | 18,560.00 | 18,150.00 | 18,310.00 | 18,310.00 | -1.40% | 158,438 |
| Dec 26, 2025 | 18,780.00 | 18,800.00 | 18,520.00 | 18,570.00 | 18,570.00 | -1.01% | 128,469 |
| Dec 24, 2025 | 18,880.00 | 18,910.00 | 18,630.00 | 18,760.00 | 18,760.00 | -0.64% | 84,965 |
| Dec 23, 2025 | 19,000.00 | 19,120.00 | 18,780.00 | 18,880.00 | 18,880.00 | -0.74% | 1,129,708 |
| Dec 22, 2025 | 19,000.00 | 19,130.00 | 18,930.00 | 19,020.00 | 19,020.00 | 0.63% | 74,413 |
| Dec 19, 2025 | 19,210.00 | 19,210.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.41% | 163,135 |
| Dec 18, 2025 | 19,220.00 | 19,220.00 | 18,970.00 | 19,170.00 | 19,170.00 | -0.31% | 153,463 |
| Dec 17, 2025 | 19,250.00 | 19,260.00 | 18,890.00 | 19,230.00 | 19,230.00 | 1.16% | 189,498 |
| Dec 16, 2025 | 19,300.00 | 19,300.00 | 18,960.00 | 19,010.00 | 19,010.00 | -1.50% | 173,075 |