Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,200
-10 (-0.05%)
At close: Oct 2, 2025
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18,240.00 | 18,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | -0.05% | 167,016 |
| Oct 1, 2025 | 18,210.00 | 18,300.00 | 18,190.00 | 18,210.00 | 18,210.00 | 0.05% | 64,046 |
| Sep 30, 2025 | 18,180.00 | 18,250.00 | 18,130.00 | 18,200.00 | 18,200.00 | 0.11% | 86,766 |
| Sep 29, 2025 | 18,200.00 | 18,280.00 | 18,120.00 | 18,180.00 | 18,180.00 | -0.33% | 75,272 |
| Sep 26, 2025 | 18,430.00 | 18,490.00 | 18,170.00 | 18,240.00 | 18,240.00 | -0.87% | 86,386 |
| Sep 25, 2025 | 18,370.00 | 18,420.00 | 18,300.00 | 18,400.00 | 18,400.00 | 0.49% | 56,197 |
| Sep 24, 2025 | 18,550.00 | 18,550.00 | 18,310.00 | 18,310.00 | 18,310.00 | -1.03% | 73,567 |
| Sep 23, 2025 | 18,400.00 | 18,640.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1.26% | 102,747 |
| Sep 22, 2025 | 18,210.00 | 18,370.00 | 18,190.00 | 18,270.00 | 18,270.00 | 0.33% | 60,105 |
| Sep 19, 2025 | 18,400.00 | 18,400.00 | 18,120.00 | 18,210.00 | 18,210.00 | -0.65% | 230,768 |
| Sep 18, 2025 | 18,500.00 | 18,510.00 | 18,300.00 | 18,330.00 | 18,330.00 | -0.92% | 100,244 |
| Sep 17, 2025 | 18,710.00 | 18,710.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.12% | 139,854 |
| Sep 16, 2025 | 18,530.00 | 18,710.00 | 18,530.00 | 18,710.00 | 18,710.00 | 0.70% | 130,905 |
| Sep 15, 2025 | 18,620.00 | 18,700.00 | 18,510.00 | 18,580.00 | 18,580.00 | 0.32% | 109,226 |
| Sep 12, 2025 | 18,510.00 | 18,570.00 | 18,460.00 | 18,520.00 | 18,520.00 | 0.16% | 112,938 |
| Sep 11, 2025 | 18,500.00 | 18,530.00 | 18,300.00 | 18,490.00 | 18,490.00 | 0.22% | 127,509 |
| Sep 10, 2025 | 18,400.00 | 18,480.00 | 18,360.00 | 18,450.00 | 18,450.00 | 0.44% | 71,474 |
| Sep 9, 2025 | 18,350.00 | 18,380.00 | 18,240.00 | 18,370.00 | 18,370.00 | 0.55% | 52,762 |
| 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 |