Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 17,590
+70 (0.40%)
Nov 5, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17,530.00 | 17,770.00 | 17,440.00 | 17,590.00 | 17,590.00 | 0.40% | 147,864 |
| Nov 4, 2026 | 17,550.00 | 17,660.00 | 17,310.00 | 17,520.00 | 17,520.00 | 0.98% | 72,297 |
| Nov 3, 2026 | 17,490.00 | 17,500.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.12% | 43,390 |
| Nov 2, 2026 | 17,200.00 | 17,530.00 | 17,110.00 | 17,370.00 | 17,370.00 | 0.46% | 39,758 |
| Oct 30, 2026 | 17,510.00 | 17,630.00 | 17,170.00 | 17,290.00 | 17,290.00 | -1.54% | 67,654 |
| Oct 29, 2026 | 17,680.00 | 17,680.00 | 17,410.00 | 17,560.00 | 17,560.00 | - | 52,034 |
| Oct 28, 2026 | 17,530.00 | 17,690.00 | 17,350.00 | 17,560.00 | 17,560.00 | 1.15% | 39,942 |
| Oct 27, 2026 | 17,390.00 | 17,430.00 | 17,200.00 | 17,360.00 | 17,360.00 | 0.52% | 307,905 |
| Oct 26, 2026 | 17,600.00 | 17,640.00 | 17,230.00 | 17,270.00 | 17,270.00 | -1.99% | 69,114 |
| Oct 23, 2026 | 17,810.00 | 17,880.00 | 17,550.00 | 17,620.00 | 17,620.00 | -1.73% | 132,383 |
| Oct 22, 2026 | 17,910.00 | 18,020.00 | 17,750.00 | 17,930.00 | 17,930.00 | 0.22% | 46,847 |
| Oct 21, 2026 | 18,070.00 | 18,070.00 | 17,780.00 | 17,890.00 | 17,890.00 | -0.67% | 72,880 |
| Oct 20, 2026 | 18,270.00 | 18,270.00 | 17,870.00 | 18,010.00 | 18,010.00 | -0.94% | 94,781 |
| Oct 19, 2026 | 18,240.00 | 18,490.00 | 18,020.00 | 18,180.00 | 18,180.00 | -0.38% | 127,951 |
| Oct 16, 2026 | 18,040.00 | 18,510.00 | 18,040.00 | 18,250.00 | 18,250.00 | 1.39% | 137,333 |
| Oct 15, 2026 | 18,010.00 | 18,180.00 | 17,750.00 | 18,000.00 | 18,000.00 | -0.06% | 93,658 |
| Oct 14, 2026 | 18,060.00 | 18,250.00 | 17,910.00 | 18,010.00 | 18,010.00 | 0.28% | 42,450 |
| Oct 13, 2026 | 17,980.00 | 18,090.00 | 17,700.00 | 17,960.00 | 17,960.00 | -0.72% | 38,431 |
| Oct 12, 2026 | 17,860.00 | 18,100.00 | 17,830.00 | 18,090.00 | 18,090.00 | 0.61% | 54,288 |
| Oct 8, 2026 | 17,960.00 | 17,980.00 | 17,760.00 | 17,980.00 | 17,980.00 | 0.11% | 55,587 |
| Oct 7, 2026 | 17,930.00 | 18,150.00 | 17,890.00 | 17,960.00 | 17,960.00 | -0.17% | 42,027 |
| Oct 6, 2026 | 18,110.00 | 18,320.00 | 17,920.00 | 17,990.00 | 17,990.00 | -0.66% | 47,302 |
| Oct 2, 2026 | 18,290.00 | 18,290.00 | 18,090.00 | 18,110.00 | 18,110.00 | -0.39% | 35,371 |
| Oct 1, 2026 | 18,240.00 | 18,400.00 | 18,130.00 | 18,180.00 | 18,180.00 | -0.16% | 52,011 |
| Sep 30, 2026 | 18,200.00 | 18,360.00 | 18,110.00 | 18,210.00 | 18,210.00 | 0.22% | 47,821 |
| Sep 29, 2026 | 18,190.00 | 18,190.00 | 18,020.00 | 18,170.00 | 18,170.00 | -0.33% | 40,253 |
| Sep 28, 2026 | 18,050.00 | 18,300.00 | 17,910.00 | 18,230.00 | 18,230.00 | 1.00% | 46,332 |
| Sep 23, 2026 | 18,070.00 | 18,200.00 | 17,960.00 | 18,050.00 | 18,050.00 | -0.06% | 49,752 |
| Sep 22, 2026 | 18,200.00 | 18,230.00 | 17,950.00 | 18,060.00 | 18,060.00 | -0.39% | 81,249 |
| Sep 21, 2026 | 18,170.00 | 18,220.00 | 17,930.00 | 18,130.00 | 18,130.00 | 0.67% | 60,819 |
| Sep 18, 2026 | 18,170.00 | 18,220.00 | 17,950.00 | 18,010.00 | 18,010.00 | -0.61% | 118,718 |
| Sep 17, 2026 | 18,240.00 | 18,240.00 | 18,020.00 | 18,120.00 | 18,120.00 | -0.71% | 47,433 |
| Sep 16, 2026 | 18,420.00 | 18,490.00 | 18,100.00 | 18,250.00 | 18,250.00 | -0.71% | 53,987 |
| Sep 15, 2026 | 18,560.00 | 18,640.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.92% | 50,860 |
| Sep 14, 2026 | 18,510.00 | 18,700.00 | 18,420.00 | 18,550.00 | 18,550.00 | 0.43% | 33,854 |
| Sep 11, 2026 | 18,660.00 | 18,680.00 | 18,460.00 | 18,470.00 | 18,470.00 | -0.38% | 39,326 |
| Sep 10, 2026 | 18,570.00 | 18,710.00 | 18,430.00 | 18,540.00 | 18,540.00 | -0.16% | 57,279 |
| Sep 9, 2026 | 18,790.00 | 18,820.00 | 18,530.00 | 18,570.00 | 18,570.00 | -0.43% | 39,480 |
| Sep 8, 2026 | 18,750.00 | 18,880.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.32% | 44,085 |
| Sep 7, 2026 | 18,800.00 | 18,900.00 | 18,620.00 | 18,710.00 | 18,710.00 | -0.32% | 62,219 |
| Sep 4, 2026 | 18,880.00 | 18,930.00 | 18,670.00 | 18,770.00 | 18,770.00 | -0.05% | 42,078 |
| Sep 3, 2026 | 19,090.00 | 19,090.00 | 18,720.00 | 18,780.00 | 18,780.00 | -0.42% | 56,119 |
| Sep 2, 2026 | 19,010.00 | 19,060.00 | 18,840.00 | 18,860.00 | 18,860.00 | -0.89% | 35,448 |
| Sep 1, 2026 | 19,210.00 | 19,270.00 | 18,940.00 | 19,030.00 | 19,030.00 | -0.78% | 50,898 |
| Aug 31, 2026 | 18,970.00 | 19,260.00 | 18,880.00 | 19,180.00 | 19,180.00 | 0.89% | 60,070 |
| Aug 28, 2026 | 18,690.00 | 19,070.00 | 18,520.00 | 19,010.00 | 19,010.00 | 1.82% | 67,267 |
| Aug 27, 2026 | 18,850.00 | 19,040.00 | 18,570.00 | 18,670.00 | 18,670.00 | -0.95% | 82,386 |
| Aug 26, 2026 | 18,900.00 | 18,990.00 | 18,810.00 | 18,850.00 | 18,850.00 | -0.05% | 33,805 |
| Aug 25, 2026 | 18,740.00 | 18,980.00 | 18,720.00 | 18,860.00 | 18,860.00 | -0.21% | 51,342 |
| Aug 24, 2026 | 18,790.00 | 18,900.00 | 18,630.00 | 18,900.00 | 18,900.00 | 0.59% | 42,488 |