Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 19,310
-290 (-1.48%)
May 6, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 99,099 |
| 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% | 131,238 |
| 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 | -3.40% | 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 |
| Mar 13, 2026 | 19,500.00 | 19,710.00 | 19,240.00 | 19,590.00 | 18,620.70 | 0.20% | 93,332 |
| Mar 12, 2026 | 19,500.00 | 19,580.00 | 19,330.00 | 19,550.00 | 18,582.68 | 1.30% | 69,686 |
| Mar 11, 2026 | 19,470.00 | 19,640.00 | 19,290.00 | 19,300.00 | 18,345.05 | -0.10% | 129,023 |
| Mar 10, 2026 | 19,250.00 | 19,400.00 | 19,080.00 | 19,320.00 | 18,364.06 | 2.22% | 87,912 |
| Mar 9, 2026 | 18,820.00 | 18,980.00 | 18,750.00 | 18,900.00 | 17,964.84 | -2.07% | 120,545 |
| Mar 6, 2026 | 19,150.00 | 19,370.00 | 18,960.00 | 19,300.00 | 18,345.05 | -0.36% | 121,081 |
| Mar 5, 2026 | 19,220.00 | 19,550.00 | 18,850.00 | 19,370.00 | 18,411.59 | 4.31% | 237,933 |
| Mar 4, 2026 | 19,290.00 | 19,590.00 | 18,100.00 | 18,570.00 | 17,651.17 | -6.26% | 365,148 |
| Mar 3, 2026 | 19,800.00 | 20,250.00 | 19,700.00 | 19,810.00 | 18,829.82 | -1.20% | 200,741 |
| Feb 27, 2026 | 20,000.00 | 20,200.00 | 19,800.00 | 20,050.00 | 19,057.94 | 0.25% | 233,265 |
| Feb 26, 2026 | 20,250.00 | 20,250.00 | 19,870.00 | 20,000.00 | 19,010.42 | -1.23% | 177,239 |
| Feb 25, 2026 | 20,250.00 | 20,250.00 | 19,800.00 | 20,250.00 | 19,248.05 | 0.50% | 270,478 |
| Feb 24, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,150.00 | 19,152.99 | -2.18% | 153,412 |
| Feb 23, 2026 | 20,400.00 | 20,600.00 | 20,250.00 | 20,600.00 | 19,580.73 | 0.98% | 169,560 |