Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,330
+60 (0.33%)
Last updated: Sep 9, 2025, 2:18 PM KST
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18,300.00 | 18,350.00 | 18,220.00 | 18,270.00 | 18,270.00 | -0.16% | 35,219 |
| Sep 5, 2025 | 18,280.00 | 18,400.00 | 18,240.00 | 18,300.00 | 18,300.00 | 0.11% | 76,050 |
| Sep 4, 2025 | 18,430.00 | 18,480.00 | 18,170.00 | 18,280.00 | 18,280.00 | -0.65% | 137,134 |
| Sep 3, 2025 | 18,550.00 | 18,550.00 | 18,360.00 | 18,400.00 | 18,400.00 | -0.81% | 415,984 |
| Sep 2, 2025 | 18,650.00 | 18,700.00 | 18,420.00 | 18,550.00 | 18,550.00 | -0.43% | 37,059 |
| Sep 1, 2025 | 18,500.00 | 18,740.00 | 18,280.00 | 18,630.00 | 18,630.00 | 1.47% | 34,212 |
| Aug 29, 2025 | 18,350.00 | 18,380.00 | 18,250.00 | 18,360.00 | 18,360.00 | 0.66% | 27,931 |
| Aug 28, 2025 | 18,180.00 | 18,290.00 | 18,100.00 | 18,240.00 | 18,240.00 | 0.33% | 40,471 |
| Aug 27, 2025 | 18,400.00 | 18,400.00 | 18,130.00 | 18,180.00 | 18,180.00 | -0.82% | 76,438 |
| Aug 26, 2025 | 18,460.00 | 18,550.00 | 18,330.00 | 18,330.00 | 18,330.00 | -1.03% | 56,543 |
| Aug 25, 2025 | 18,720.00 | 18,720.00 | 18,470.00 | 18,520.00 | 18,520.00 | -0.54% | 64,786 |
| Aug 22, 2025 | 18,630.00 | 18,800.00 | 18,500.00 | 18,620.00 | 18,620.00 | 0.11% | 79,824 |
| Aug 21, 2025 | 18,760.00 | 18,760.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.85% | 41,478 |
| Aug 20, 2025 | 18,700.00 | 18,780.00 | 18,390.00 | 18,760.00 | 18,760.00 | 0.32% | 61,052 |
| Aug 19, 2025 | 18,850.00 | 18,880.00 | 18,650.00 | 18,700.00 | 18,700.00 | - | 45,348 |
| Aug 18, 2025 | 18,960.00 | 18,980.00 | 18,640.00 | 18,700.00 | 18,700.00 | -1.11% | 66,137 |
| Aug 14, 2025 | 19,050.00 | 19,090.00 | 18,890.00 | 18,910.00 | 18,910.00 | -0.63% | 63,130 |
| Aug 13, 2025 | 19,180.00 | 19,180.00 | 18,910.00 | 19,030.00 | 19,030.00 | -0.78% | 84,784 |
| Aug 12, 2025 | 19,390.00 | 19,470.00 | 19,170.00 | 19,180.00 | 19,180.00 | -0.57% | 40,253 |
| Aug 11, 2025 | 19,580.00 | 19,580.00 | 19,270.00 | 19,290.00 | 19,290.00 | -0.98% | 47,595 |
| Aug 8, 2025 | 19,590.00 | 19,690.00 | 19,420.00 | 19,480.00 | 19,480.00 | -0.92% | 65,595 |
| Aug 7, 2025 | 19,900.00 | 19,900.00 | 19,590.00 | 19,660.00 | 19,660.00 | -0.46% | 39,850 |
| Aug 6, 2025 | 19,610.00 | 19,780.00 | 19,590.00 | 19,750.00 | 19,750.00 | 0.77% | 29,006 |
| Aug 5, 2025 | 19,750.00 | 19,850.00 | 19,570.00 | 19,600.00 | 19,600.00 | - | 74,366 |
| Aug 4, 2025 | 19,380.00 | 19,710.00 | 19,160.00 | 19,600.00 | 19,600.00 | 1.24% | 53,157 |
| Aug 1, 2025 | 19,790.00 | 19,790.00 | 19,150.00 | 19,360.00 | 19,360.00 | -1.73% | 100,273 |
| Jul 31, 2025 | 20,000.00 | 20,000.00 | 19,580.00 | 19,700.00 | 19,700.00 | -0.51% | 70,104 |
| Jul 30, 2025 | 19,490.00 | 19,880.00 | 19,490.00 | 19,800.00 | 19,800.00 | 0.81% | 57,938 |
| Jul 29, 2025 | 19,550.00 | 19,750.00 | 19,420.00 | 19,640.00 | 19,640.00 | 0.46% | 70,870 |
| Jul 28, 2025 | 20,050.00 | 20,150.00 | 19,530.00 | 19,550.00 | 19,550.00 | -2.98% | 70,454 |
| Jul 25, 2025 | 20,100.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 46,736 |
| Jul 24, 2025 | 20,600.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.95% | 51,679 |
| Jul 23, 2025 | 20,550.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 0.24% | 54,963 |
| Jul 22, 2025 | 20,500.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | -0.97% | 52,145 |
| Jul 21, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 45,817 |
| Jul 18, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 44,433 |
| Jul 17, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.73% | 45,097 |
| Jul 16, 2025 | 21,300.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,650.00 | -2.59% | 534,909 |
| Jul 15, 2025 | 21,750.00 | 21,750.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.97% | 96,635 |
| Jul 14, 2025 | 21,000.00 | 21,900.00 | 20,950.00 | 21,850.00 | 21,850.00 | 4.30% | 186,937 |
| Jul 11, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 0.72% | 70,715 |
| Jul 10, 2025 | 20,950.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.72% | 59,979 |
| Jul 9, 2025 | 20,650.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1.95% | 97,305 |
| Jul 8, 2025 | 20,550.00 | 20,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.24% | 41,324 |
| Jul 7, 2025 | 19,890.00 | 20,750.00 | 19,850.00 | 20,500.00 | 20,500.00 | 2.50% | 100,245 |
| Jul 4, 2025 | 20,500.00 | 20,500.00 | 19,960.00 | 20,000.00 | 20,000.00 | -2.20% | 83,566 |
| Jul 3, 2025 | 20,400.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 1.24% | 67,082 |
| Jul 2, 2025 | 20,250.00 | 20,350.00 | 19,940.00 | 20,200.00 | 20,200.00 | 0.25% | 46,788 |
| Jul 1, 2025 | 19,900.00 | 20,300.00 | 19,840.00 | 20,150.00 | 20,150.00 | 1.61% | 49,368 |
| Jun 30, 2025 | 20,150.00 | 20,250.00 | 19,610.00 | 19,830.00 | 19,830.00 | -1.59% | 157,321 |