Innocean Worldwide Inc. (KRX:214320)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,440
-30 (-0.17%)
At close: Oct 28, 2025

Innocean Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517,480.0017,540.0017,350.0017,440.0017,440.00-0.17%260,394
Oct 27, 202517,560.0017,630.0017,460.0017,470.0017,470.00-0.29%137,442
Oct 24, 202517,700.0017,700.0017,470.0017,520.0017,520.00-0.34%549,315
Oct 23, 202517,670.0017,740.0017,550.0017,580.0017,580.00-0.73%119,787
Oct 22, 202517,660.0017,720.0017,450.0017,710.0017,710.000.40%103,985
Oct 21, 202517,820.0018,000.0017,620.0017,640.0017,640.00-0.45%133,734
Oct 20, 202517,600.0017,760.0017,410.0017,720.0017,720.001.14%79,685
Oct 17, 202517,800.0017,800.0017,520.0017,520.0017,520.00-1.30%126,164
Oct 16, 202517,580.0017,780.0017,560.0017,750.0017,750.001.54%165,156
Oct 15, 202517,820.0017,820.0017,480.0017,480.0017,480.00-1.58%408,858
Oct 14, 202517,780.0017,920.0017,690.0017,760.0017,760.00-0.11%164,831
Oct 13, 202517,640.0017,900.0017,630.0017,780.0017,780.00-0.78%106,269
Oct 10, 202518,200.0018,200.0017,880.0017,920.0017,920.00-1.54%185,623
Oct 2, 202518,240.0018,240.0018,140.0018,200.0018,200.00-0.05%169,868
Oct 1, 202518,210.0018,300.0018,190.0018,210.0018,210.000.05%64,046
Sep 30, 202518,180.0018,250.0018,130.0018,200.0018,200.000.11%86,766
Sep 29, 202518,200.0018,280.0018,120.0018,180.0018,180.00-0.33%75,272
Sep 26, 202518,430.0018,490.0018,170.0018,240.0018,240.00-0.87%86,386
Sep 25, 202518,370.0018,420.0018,300.0018,400.0018,400.000.49%56,197
Sep 24, 202518,550.0018,550.0018,310.0018,310.0018,310.00-1.03%73,567
Sep 23, 202518,400.0018,640.0018,400.0018,500.0018,500.001.26%102,747
Sep 22, 202518,210.0018,370.0018,190.0018,270.0018,270.000.33%60,105
Sep 19, 202518,400.0018,400.0018,120.0018,210.0018,210.00-0.65%230,768
Sep 18, 202518,500.0018,510.0018,300.0018,330.0018,330.00-0.92%100,244
Sep 17, 202518,710.0018,710.0018,400.0018,500.0018,500.00-1.12%139,854
Sep 16, 202518,530.0018,710.0018,530.0018,710.0018,710.000.70%130,905
Sep 15, 202518,620.0018,700.0018,510.0018,580.0018,580.000.32%109,226
Sep 12, 202518,510.0018,570.0018,460.0018,520.0018,520.000.16%112,938
Sep 11, 202518,500.0018,530.0018,300.0018,490.0018,490.000.22%127,509
Sep 10, 202518,400.0018,480.0018,360.0018,450.0018,450.000.44%71,474
Sep 9, 202518,350.0018,380.0018,240.0018,370.0018,370.000.55%52,762
Sep 8, 202518,300.0018,350.0018,220.0018,270.0018,270.00-0.16%35,219
Sep 5, 202518,280.0018,400.0018,240.0018,300.0018,300.000.11%76,050
Sep 4, 202518,430.0018,480.0018,170.0018,280.0018,280.00-0.65%137,134
Sep 3, 202518,550.0018,550.0018,360.0018,400.0018,400.00-0.81%415,984
Sep 2, 202518,650.0018,700.0018,420.0018,550.0018,550.00-0.43%37,059
Sep 1, 202518,500.0018,740.0018,280.0018,630.0018,630.001.47%34,212
Aug 29, 202518,350.0018,380.0018,250.0018,360.0018,360.000.66%27,931
Aug 28, 202518,180.0018,290.0018,100.0018,240.0018,240.000.33%40,471
Aug 27, 202518,400.0018,400.0018,130.0018,180.0018,180.00-0.82%76,438
Aug 26, 202518,460.0018,550.0018,330.0018,330.0018,330.00-1.03%56,543
Aug 25, 202518,720.0018,720.0018,470.0018,520.0018,520.00-0.54%64,786
Aug 22, 202518,630.0018,800.0018,500.0018,620.0018,620.000.11%79,824
Aug 21, 202518,760.0018,760.0018,600.0018,600.0018,600.00-0.85%41,478
Aug 20, 202518,700.0018,780.0018,390.0018,760.0018,760.000.32%61,052
Aug 19, 202518,850.0018,880.0018,650.0018,700.0018,700.00-45,348
Aug 18, 202518,960.0018,980.0018,640.0018,700.0018,700.00-1.11%66,137
Aug 14, 202519,050.0019,090.0018,890.0018,910.0018,910.00-0.63%63,130
Aug 13, 202519,180.0019,180.0018,910.0019,030.0019,030.00-0.78%84,784
Aug 12, 202519,390.0019,470.0019,170.0019,180.0019,180.00-0.57%40,253