Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 20,350
-150 (-0.73%)
May 27, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 20,850.00 | 20,850.00 | 19,800.00 | 20,350.00 | 20,350.00 | -0.73% | 173,329 |
| May 26, 2026 | 20,900.00 | 21,150.00 | 20,050.00 | 20,500.00 | 20,500.00 | -2.61% | 146,001 |
| May 22, 2026 | 20,850.00 | 21,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 0.24% | 155,278 |
| May 21, 2026 | 20,800.00 | 21,050.00 | 20,350.00 | 21,000.00 | 21,000.00 | 2.19% | 261,498 |
| May 20, 2026 | 21,400.00 | 21,550.00 | 20,350.00 | 20,550.00 | 20,550.00 | -5.52% | 231,117 |
| May 19, 2026 | 21,200.00 | 22,200.00 | 20,925.00 | 21,750.00 | 21,750.00 | 2.59% | 583,653 |
| May 18, 2026 | 20,400.00 | 21,500.00 | 20,200.00 | 21,200.00 | 21,200.00 | 1.68% | 431,600 |
| May 15, 2026 | 20,100.00 | 22,650.00 | 19,720.00 | 20,850.00 | 20,850.00 | 1.96% | 1,664,605 |
| May 14, 2026 | 19,860.00 | 20,450.00 | 19,750.00 | 20,450.00 | 20,450.00 | 2.61% | 242,806 |
| May 13, 2026 | 20,350.00 | 20,800.00 | 19,830.00 | 19,930.00 | 19,930.00 | -1.82% | 171,356 |
| May 12, 2026 | 19,740.00 | 20,450.00 | 19,450.00 | 20,300.00 | 20,300.00 | 3.36% | 394,136 |
| May 11, 2026 | 20,100.00 | 20,300.00 | 19,520.00 | 19,640.00 | 19,640.00 | -2.77% | 120,841 |
| May 8, 2026 | 19,640.00 | 20,300.00 | 19,410.00 | 20,200.00 | 20,200.00 | 2.80% | 209,796 |
| May 7, 2026 | 19,440.00 | 19,800.00 | 19,300.00 | 19,650.00 | 19,650.00 | 1.76% | 108,418 |
| May 6, 2026 | 19,640.00 | 19,670.00 | 19,300.00 | 19,310.00 | 19,310.00 | -1.48% | 185,010 |
| May 4, 2026 | 19,900.00 | 19,910.00 | 19,420.00 | 19,600.00 | 19,600.00 | -1.01% | 105,859 |
| Apr 30, 2026 | 19,370.00 | 19,890.00 | 19,310.00 | 19,800.00 | 19,800.00 | 2.64% | 395,263 |
| Apr 29, 2026 | 19,450.00 | 19,460.00 | 19,110.00 | 19,290.00 | 19,290.00 | -1.13% | 136,108 |
| Apr 28, 2026 | 19,440.00 | 19,550.00 | 19,350.00 | 19,510.00 | 19,510.00 | 0.83% | 141,099 |
| Apr 27, 2026 | 19,360.00 | 19,410.00 | 19,260.00 | 19,350.00 | 19,350.00 | 0.36% | 105,305 |
| Apr 24, 2026 | 19,200.00 | 19,370.00 | 19,150.00 | 19,280.00 | 19,280.00 | 0.05% | 103,520 |
| Apr 23, 2026 | 19,290.00 | 19,290.00 | 19,000.00 | 19,270.00 | 19,270.00 | 0.16% | 146,514 |
| Apr 22, 2026 | 19,110.00 | 19,240.00 | 18,930.00 | 19,240.00 | 19,240.00 | 1.21% | 190,975 |
| Apr 21, 2026 | 18,900.00 | 19,150.00 | 18,820.00 | 19,010.00 | 19,010.00 | 0.90% | 164,911 |
| Apr 20, 2026 | 18,750.00 | 18,870.00 | 18,650.00 | 18,840.00 | 18,840.00 | 0.64% | 70,552 |
| Apr 17, 2026 | 18,570.00 | 18,720.00 | 18,520.00 | 18,720.00 | 18,720.00 | 0.70% | 127,174 |
| Apr 16, 2026 | 18,660.00 | 18,690.00 | 18,480.00 | 18,590.00 | 18,590.00 | 0.16% | 116,795 |
| Apr 15, 2026 | 18,550.00 | 18,720.00 | 18,510.00 | 18,560.00 | 18,560.00 | 0.49% | 119,444 |
| Apr 14, 2026 | 18,340.00 | 18,510.00 | 18,200.00 | 18,470.00 | 18,470.00 | 1.71% | 141,494 |
| Apr 13, 2026 | 18,190.00 | 18,260.00 | 18,060.00 | 18,160.00 | 18,160.00 | -0.33% | 96,467 |
| Apr 10, 2026 | 18,150.00 | 18,370.00 | 18,070.00 | 18,220.00 | 18,220.00 | 0.66% | 1,460,610 |
| Apr 9, 2026 | 17,950.00 | 18,130.00 | 17,890.00 | 18,100.00 | 18,100.00 | 1.34% | 131,770 |
| Apr 8, 2026 | 17,930.00 | 17,930.00 | 17,760.00 | 17,860.00 | 17,860.00 | 1.36% | 88,980 |
| Apr 7, 2026 | 17,830.00 | 17,900.00 | 17,610.00 | 17,620.00 | 17,620.00 | -0.84% | 85,095 |
| Apr 6, 2026 | 17,820.00 | 17,830.00 | 17,580.00 | 17,770.00 | 17,770.00 | -0.28% | 61,674 |
| Apr 3, 2026 | 17,810.00 | 17,900.00 | 17,675.00 | 17,820.00 | 17,820.00 | 1.14% | 83,679 |
| Apr 2, 2026 | 18,180.00 | 18,270.00 | 17,520.00 | 17,620.00 | 17,620.00 | -3.08% | 150,198 |
| Apr 1, 2026 | 18,080.00 | 18,230.00 | 18,000.00 | 18,180.00 | 18,180.00 | 0.94% | 173,491 |
| Mar 31, 2026 | 17,810.00 | 18,300.00 | 17,700.00 | 18,010.00 | 18,010.00 | 0.73% | 130,082 |
| Mar 30, 2026 | 17,920.00 | 18,040.00 | 17,740.00 | 17,880.00 | 17,880.00 | -1.65% | 112,652 |
| Mar 27, 2026 | 17,990.00 | 18,230.00 | 17,900.00 | 18,180.00 | 18,180.00 | -0.22% | 117,084 |
| Mar 26, 2026 | 18,460.00 | 18,460.00 | 18,100.00 | 18,220.00 | 18,220.00 | -1.25% | 173,410 |
| Mar 25, 2026 | 18,460.00 | 18,580.00 | 18,270.00 | 18,450.00 | 18,450.00 | - | 144,465 |
| Mar 24, 2026 | 18,770.00 | 18,770.00 | 18,240.00 | 18,450.00 | 18,450.00 | 1.63% | 220,315 |
| Mar 23, 2026 | 19,620.00 | 19,620.00 | 19,060.00 | 19,100.00 | 18,154.95 | -2.40% | 178,382 |
| Mar 20, 2026 | 19,600.00 | 19,830.00 | 19,560.00 | 19,570.00 | 18,601.69 | - | 88,413 |
| Mar 19, 2026 | 19,580.00 | 19,640.00 | 19,380.00 | 19,570.00 | 18,601.69 | -0.31% | 64,488 |
| Mar 18, 2026 | 19,670.00 | 19,670.00 | 19,430.00 | 19,630.00 | 18,658.72 | -0.20% | 258,230 |
| Mar 17, 2026 | 19,770.00 | 19,770.00 | 19,500.00 | 19,670.00 | 18,696.74 | 0.67% | 63,663 |
| Mar 16, 2026 | 19,590.00 | 19,760.00 | 19,370.00 | 19,540.00 | 18,573.18 | -0.26% | 66,157 |