Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,570
+180 (0.98%)
Jan 22, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 18,760.00 | 19,380.00 | 18,760.00 | 19,300.00 | 19,300.00 | 1.74% | 238,766 |
| Dec 12, 2025 | 19,000.00 | 19,020.00 | 18,720.00 | 18,970.00 | 18,970.00 | 0.69% | 96,038 |
| Dec 11, 2025 | 18,750.00 | 18,980.00 | 18,750.00 | 18,840.00 | 18,840.00 | 0.37% | 116,304 |
| Dec 10, 2025 | 18,980.00 | 18,980.00 | 18,760.00 | 18,770.00 | 18,770.00 | -0.95% | 96,656 |
| Dec 9, 2025 | 18,770.00 | 19,020.00 | 18,710.00 | 18,950.00 | 18,950.00 | 0.96% | 152,580 |
| Dec 8, 2025 | 18,780.00 | 18,830.00 | 18,620.00 | 18,770.00 | 18,770.00 | 0.43% | 95,410 |
| Dec 5, 2025 | 18,530.00 | 18,690.00 | 18,420.00 | 18,690.00 | 18,690.00 | 0.86% | 112,275 |
| Dec 4, 2025 | 18,520.00 | 18,530.00 | 18,360.00 | 18,530.00 | 18,530.00 | 0.11% | 78,654 |
| Dec 3, 2025 | 18,300.00 | 18,570.00 | 18,150.00 | 18,510.00 | 18,510.00 | 1.54% | 206,223 |
| Dec 2, 2025 | 18,240.00 | 18,280.00 | 18,130.00 | 18,230.00 | 18,230.00 | - | 116,843 |
| Dec 1, 2025 | 18,230.00 | 18,350.00 | 18,140.00 | 18,230.00 | 18,230.00 | 0.55% | 115,218 |
| Nov 28, 2025 | 18,280.00 | 18,280.00 | 18,060.00 | 18,130.00 | 18,130.00 | -0.11% | 96,884 |
| Nov 27, 2025 | 18,290.00 | 18,340.00 | 18,130.00 | 18,150.00 | 18,150.00 | -0.77% | 67,676 |
| Nov 26, 2025 | 18,250.00 | 18,290.00 | 18,200.00 | 18,290.00 | 18,290.00 | 0.49% | 117,917 |
| Nov 25, 2025 | 17,910.00 | 18,250.00 | 17,810.00 | 18,200.00 | 18,200.00 | 2.08% | 229,445 |
| Nov 24, 2025 | 18,040.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,830.00 | -0.28% | 589,719 |
| Nov 21, 2025 | 17,760.00 | 17,880.00 | 17,650.00 | 17,880.00 | 17,880.00 | -0.33% | 111,200 |
| Nov 20, 2025 | 18,080.00 | 18,080.00 | 17,900.00 | 17,940.00 | 17,940.00 | -0.28% | 141,348 |
| Nov 19, 2025 | 17,700.00 | 18,090.00 | 17,590.00 | 17,990.00 | 17,990.00 | 1.93% | 236,501 |
| Nov 18, 2025 | 17,920.00 | 17,920.00 | 17,630.00 | 17,650.00 | 17,650.00 | -1.40% | 163,412 |
| Nov 17, 2025 | 18,100.00 | 18,130.00 | 17,830.00 | 17,900.00 | 17,900.00 | -0.61% | 137,247 |
| Nov 14, 2025 | 18,010.00 | 18,230.00 | 17,940.00 | 18,010.00 | 18,010.00 | -0.99% | 150,808 |
| Nov 13, 2025 | 18,120.00 | 18,330.00 | 18,010.00 | 18,190.00 | 18,190.00 | 0.39% | 192,240 |
| Nov 12, 2025 | 17,890.00 | 18,160.00 | 17,810.00 | 18,120.00 | 18,120.00 | 1.85% | 216,800 |
| Nov 11, 2025 | 17,680.00 | 17,870.00 | 17,520.00 | 17,790.00 | 17,790.00 | 1.37% | 229,739 |