Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,460
+150 (0.82%)
At close: Dec 30, 2025
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 17,020.00 | 17,630.00 | 17,010.00 | 17,550.00 | 17,550.00 | 3.24% | 230,159 |
| Nov 7, 2025 | 17,290.00 | 17,290.00 | 16,860.00 | 17,000.00 | 17,000.00 | -1.22% | 149,390 |
| Nov 6, 2025 | 17,090.00 | 17,300.00 | 16,930.00 | 17,210.00 | 17,210.00 | 1.65% | 104,944 |
| Nov 5, 2025 | 17,200.00 | 17,230.00 | 16,810.00 | 16,930.00 | 16,930.00 | -1.34% | 145,830 |
| Nov 4, 2025 | 16,820.00 | 17,200.00 | 16,730.00 | 17,160.00 | 17,160.00 | 2.39% | 194,289 |
| Nov 3, 2025 | 17,140.00 | 17,150.00 | 16,740.00 | 16,760.00 | 16,760.00 | -2.27% | 332,181 |
| Oct 31, 2025 | 17,240.00 | 17,280.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.41% | 313,605 |
| Oct 30, 2025 | 17,370.00 | 17,420.00 | 17,180.00 | 17,220.00 | 17,220.00 | -0.12% | 219,636 |
| Oct 29, 2025 | 17,420.00 | 17,480.00 | 17,130.00 | 17,240.00 | 17,240.00 | -1.15% | 338,061 |
| Oct 28, 2025 | 17,480.00 | 17,540.00 | 17,350.00 | 17,440.00 | 17,440.00 | -0.17% | 255,984 |
| Oct 27, 2025 | 17,560.00 | 17,630.00 | 17,460.00 | 17,470.00 | 17,470.00 | -0.29% | 137,442 |
| Oct 24, 2025 | 17,700.00 | 17,700.00 | 17,470.00 | 17,520.00 | 17,520.00 | -0.34% | 549,315 |
| Oct 23, 2025 | 17,670.00 | 17,740.00 | 17,550.00 | 17,580.00 | 17,580.00 | -0.73% | 119,787 |
| Oct 22, 2025 | 17,660.00 | 17,720.00 | 17,450.00 | 17,710.00 | 17,710.00 | 0.40% | 99,654 |
| Oct 21, 2025 | 17,820.00 | 18,000.00 | 17,620.00 | 17,640.00 | 17,640.00 | -0.45% | 133,734 |