Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 19,330
+180 (0.94%)
Jul 27, 2026, 12:49 PM KST
Innocean Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19,160.00 | 19,310.00 | 18,940.00 | 19,150.00 | 19,150.00 | 0.26% | 80,907 |
| Jul 23, 2026 | 18,530.00 | 19,230.00 | 18,530.00 | 19,100.00 | 19,100.00 | 2.96% | 92,705 |
| Jul 22, 2026 | 18,630.00 | 18,780.00 | 18,520.00 | 18,550.00 | 18,550.00 | -0.32% | 64,345 |
| Jul 21, 2026 | 18,500.00 | 18,950.00 | 18,450.00 | 18,610.00 | 18,610.00 | 0.05% | 62,120 |
| Jul 20, 2026 | 18,250.00 | 18,880.00 | 18,240.00 | 18,600.00 | 18,600.00 | 1.64% | 113,018 |
| Jul 16, 2026 | 18,510.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.29% | 86,060 |
| Jul 15, 2026 | 18,460.00 | 18,800.00 | 18,350.00 | 18,540.00 | 18,540.00 | 1.04% | 62,621 |
| Jul 14, 2026 | 18,370.00 | 18,650.00 | 18,250.00 | 18,350.00 | 18,350.00 | -0.38% | 110,101 |
| Jul 13, 2026 | 18,760.00 | 19,030.00 | 18,380.00 | 18,420.00 | 18,420.00 | -1.81% | 60,342 |
| Jul 10, 2026 | 18,490.00 | 18,880.00 | 18,480.00 | 18,760.00 | 18,760.00 | 3.25% | 40,233 |
| Jul 9, 2026 | 18,600.00 | 18,740.00 | 18,150.00 | 18,170.00 | 18,170.00 | -2.21% | 99,950 |
| Jul 8, 2026 | 18,790.00 | 18,950.00 | 18,400.00 | 18,580.00 | 18,580.00 | -1.12% | 65,075 |
| Jul 7, 2026 | 18,980.00 | 19,140.00 | 18,510.00 | 18,790.00 | 18,790.00 | -0.21% | 76,233 |
| Jul 6, 2026 | 18,890.00 | 19,180.00 | 18,200.00 | 18,830.00 | 18,830.00 | -0.11% | 40,469 |
| Jul 3, 2026 | 18,840.00 | 18,950.00 | 18,580.00 | 18,850.00 | 18,850.00 | 0.16% | 74,707 |
| Jul 2, 2026 | 18,090.00 | 19,190.00 | 18,090.00 | 18,820.00 | 18,820.00 | 2.62% | 121,837 |
| Jul 1, 2026 | 18,040.00 | 18,540.00 | 17,890.00 | 18,340.00 | 18,340.00 | 1.89% | 79,184 |
| Jun 30, 2026 | 18,040.00 | 18,290.00 | 17,980.00 | 18,000.00 | 18,000.00 | -0.99% | 121,052 |
| Jun 29, 2026 | 18,050.00 | 18,200.00 | 17,730.00 | 18,180.00 | 18,180.00 | 1.73% | 167,858 |
| Jun 26, 2026 | 18,010.00 | 18,160.00 | 17,700.00 | 17,870.00 | 17,870.00 | -1.49% | 176,392 |
| Jun 25, 2026 | 18,290.00 | 18,450.00 | 18,140.00 | 18,140.00 | 18,140.00 | -0.44% | 63,069 |
| Jun 24, 2026 | 18,770.00 | 18,770.00 | 18,000.00 | 18,220.00 | 18,220.00 | -2.04% | 109,843 |
| Jun 23, 2026 | 18,930.00 | 19,120.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.75% | 109,843 |
| Jun 22, 2026 | 19,210.00 | 19,210.00 | 18,740.00 | 18,740.00 | 18,740.00 | -2.34% | 89,797 |
| Jun 19, 2026 | 19,750.00 | 19,750.00 | 18,740.00 | 19,190.00 | 19,190.00 | -1.89% | 191,529 |
| Jun 18, 2026 | 19,890.00 | 19,900.00 | 19,530.00 | 19,560.00 | 19,560.00 | -0.91% | 96,727 |
| Jun 17, 2026 | 20,700.00 | 20,800.00 | 19,740.00 | 19,740.00 | 19,740.00 | -4.41% | 97,818 |
| Jun 16, 2026 | 20,850.00 | 21,200.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.90% | 168,044 |
| Jun 15, 2026 | 20,950.00 | 21,350.00 | 20,550.00 | 21,050.00 | 21,050.00 | - | 208,052 |
| Jun 12, 2026 | 20,900.00 | 21,450.00 | 20,100.00 | 21,050.00 | 21,050.00 | 2.18% | 354,088 |
| Jun 11, 2026 | 19,610.00 | 20,650.00 | 19,610.00 | 20,600.00 | 20,600.00 | 3.15% | 143,794 |
| Jun 10, 2026 | 20,150.00 | 20,300.00 | 19,600.00 | 19,970.00 | 19,970.00 | -0.65% | 121,297 |
| Jun 9, 2026 | 19,570.00 | 20,500.00 | 19,550.00 | 20,100.00 | 20,100.00 | 3.55% | 127,358 |
| Jun 8, 2026 | 19,340.00 | 19,760.00 | 18,600.00 | 19,410.00 | 19,410.00 | -2.85% | 141,773 |
| Jun 5, 2026 | 20,100.00 | 20,250.00 | 19,700.00 | 19,980.00 | 19,980.00 | -0.60% | 175,710 |
| Jun 4, 2026 | 20,100.00 | 20,700.00 | 19,990.00 | 20,100.00 | 20,100.00 | -0.74% | 165,170 |
| Jun 2, 2026 | 20,050.00 | 20,300.00 | 19,400.00 | 20,250.00 | 20,250.00 | 0.75% | 233,150 |
| Jun 1, 2026 | 19,950.00 | 20,100.00 | 19,410.00 | 20,100.00 | 20,100.00 | 0.75% | 216,855 |
| May 29, 2026 | 20,500.00 | 20,500.00 | 19,660.00 | 19,950.00 | 19,950.00 | -1.72% | 1,360,887 |
| May 28, 2026 | 20,350.00 | 20,450.00 | 19,500.00 | 20,300.00 | 20,300.00 | -0.25% | 174,664 |
| May 27, 2026 | 20,850.00 | 20,850.00 | 19,800.00 | 20,350.00 | 20,350.00 | -0.73% | 173,430 |
| 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 |