Innocean Worldwide Inc. (KRX:214320)
South Korea · Delayed Price · Currency is KRW 18,050
-10 (-0.06%)
Sep 23, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,070.00 | 18,200.00 | 17,960.00 | 18,050.00 | 18,050.00 | -0.06% | 49,551 |
| 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 |
| Aug 21, 2026 | 18,890.00 | 18,980.00 | 18,580.00 | 18,790.00 | 18,790.00 | -0.48% | 40,086 |
| Aug 20, 2026 | 19,050.00 | 19,130.00 | 18,800.00 | 18,880.00 | 18,880.00 | -0.05% | 54,617 |
| Aug 19, 2026 | 18,980.00 | 18,980.00 | 18,470.00 | 18,890.00 | 18,890.00 | -1.15% | 67,937 |
| Aug 18, 2026 | 19,330.00 | 19,330.00 | 18,740.00 | 19,110.00 | 19,110.00 | -1.14% | 87,423 |
| Aug 14, 2026 | 19,220.00 | 19,350.00 | 19,050.00 | 19,330.00 | 19,330.00 | 1.42% | 59,151 |
| Aug 13, 2026 | 19,360.00 | 19,360.00 | 18,960.00 | 19,060.00 | 19,060.00 | -1.09% | 59,460 |
| Aug 12, 2026 | 19,430.00 | 19,650.00 | 19,190.00 | 19,270.00 | 19,270.00 | -1.18% | 63,583 |
| Aug 11, 2026 | 19,560.00 | 19,750.00 | 19,420.00 | 19,500.00 | 19,500.00 | -0.31% | 77,245 |
| Aug 10, 2026 | 19,680.00 | 19,820.00 | 19,390.00 | 19,560.00 | 19,560.00 | 0.15% | 77,552 |
| Aug 7, 2026 | 19,480.00 | 19,710.00 | 19,160.00 | 19,530.00 | 19,530.00 | -0.56% | 59,633 |
| Aug 6, 2026 | 19,230.00 | 19,670.00 | 19,230.00 | 19,640.00 | 19,640.00 | 1.66% | 83,264 |
| Aug 5, 2026 | 19,000.00 | 19,400.00 | 18,850.00 | 19,320.00 | 19,320.00 | 1.68% | 89,726 |
| Aug 4, 2026 | 18,950.00 | 19,070.00 | 18,850.00 | 19,000.00 | 19,000.00 | 0.58% | 57,819 |
| Aug 3, 2026 | 19,000.00 | 19,130.00 | 18,780.00 | 18,890.00 | 18,890.00 | -0.74% | 74,075 |
| Jul 31, 2026 | 19,010.00 | 19,140.00 | 18,760.00 | 19,030.00 | 19,030.00 | -0.52% | 93,291 |
| Jul 30, 2026 | 19,010.00 | 19,220.00 | 18,900.00 | 19,130.00 | 19,130.00 | 0.10% | 86,551 |
| Jul 29, 2026 | 18,950.00 | 19,700.00 | 18,770.00 | 19,110.00 | 19,110.00 | 0.84% | 138,670 |
| Jul 28, 2026 | 19,290.00 | 19,410.00 | 18,850.00 | 18,950.00 | 18,950.00 | -1.66% | 61,343 |
| Jul 27, 2026 | 19,140.00 | 19,470.00 | 19,060.00 | 19,270.00 | 19,270.00 | 0.63% | 60,646 |
| 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% | 86,061 |
| 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 |