Innowireless Co., Ltd. (KOSDAQ:073490)
South Korea
· Delayed Price · Currency is KRW 34,350
+850 (2.54%)
At close: Mar 6, 2026
Innowireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33,550.00 | 35,000.00 | 33,000.00 | 34,350.00 | 34,350.00 | 2.54% | 103,529 |
| Mar 5, 2026 | 32,300.00 | 34,200.00 | 31,350.00 | 33,500.00 | 33,500.00 | 13.95% | 132,770 |
| Mar 4, 2026 | 33,500.00 | 34,700.00 | 29,400.00 | 29,400.00 | 29,400.00 | -13.27% | 293,930 |
| Mar 3, 2026 | 34,700.00 | 36,850.00 | 33,800.00 | 33,900.00 | 33,900.00 | -3.00% | 199,740 |
| Feb 27, 2026 | 35,100.00 | 35,700.00 | 33,800.00 | 34,950.00 | 34,950.00 | -0.57% | 125,235 |
| Feb 26, 2026 | 34,750.00 | 36,800.00 | 34,100.00 | 35,150.00 | 35,150.00 | 1.30% | 140,050 |
| Feb 25, 2026 | 34,650.00 | 35,550.00 | 34,200.00 | 34,700.00 | 34,700.00 | 0.29% | 100,542 |
| Feb 24, 2026 | 34,500.00 | 34,750.00 | 34,050.00 | 34,600.00 | 34,600.00 | 1.02% | 77,762 |
| Feb 23, 2026 | 35,850.00 | 35,850.00 | 34,000.00 | 34,250.00 | 34,250.00 | -4.33% | 132,987 |
| Feb 20, 2026 | 36,050.00 | 36,600.00 | 35,050.00 | 35,800.00 | 35,800.00 | 0.42% | 106,422 |
| Feb 19, 2026 | 35,300.00 | 36,200.00 | 34,400.00 | 35,650.00 | 35,650.00 | 1.42% | 150,390 |
| Feb 13, 2026 | 34,500.00 | 36,250.00 | 34,050.00 | 35,150.00 | 35,150.00 | 1.88% | 192,954 |
| Feb 12, 2026 | 34,300.00 | 34,950.00 | 33,550.00 | 34,500.00 | 34,500.00 | 1.47% | 110,417 |
| Feb 11, 2026 | 33,450.00 | 35,500.00 | 33,400.00 | 34,000.00 | 34,000.00 | 3.98% | 292,582 |
| Feb 10, 2026 | 34,950.00 | 34,950.00 | 32,400.00 | 32,700.00 | 32,700.00 | -5.35% | 184,749 |
| Feb 9, 2026 | 32,500.00 | 34,950.00 | 32,200.00 | 34,550.00 | 34,550.00 | 7.97% | 263,022 |
| Feb 6, 2026 | 30,600.00 | 32,650.00 | 29,200.00 | 32,000.00 | 32,000.00 | 2.24% | 263,760 |
| Feb 5, 2026 | 30,400.00 | 32,100.00 | 29,700.00 | 31,300.00 | 31,300.00 | 0.64% | 191,304 |
| Feb 4, 2026 | 30,900.00 | 31,300.00 | 30,400.00 | 31,100.00 | 31,100.00 | 0.81% | 130,731 |
| Feb 3, 2026 | 30,200.00 | 30,900.00 | 29,700.00 | 30,850.00 | 30,850.00 | 4.93% | 124,060 |
| Feb 2, 2026 | 29,100.00 | 30,850.00 | 28,500.00 | 29,400.00 | 29,400.00 | -0.84% | 181,328 |
| Jan 30, 2026 | 29,900.00 | 30,900.00 | 29,400.00 | 29,650.00 | 29,650.00 | -0.84% | 144,740 |
| Jan 29, 2026 | 29,400.00 | 30,450.00 | 28,450.00 | 29,900.00 | 29,900.00 | 2.05% | 202,980 |
| Jan 28, 2026 | 29,950.00 | 30,900.00 | 28,650.00 | 29,300.00 | 29,300.00 | -1.18% | 232,259 |
| Jan 27, 2026 | 28,850.00 | 31,300.00 | 28,500.00 | 29,650.00 | 29,650.00 | 3.13% | 323,455 |
| Jan 26, 2026 | 27,350.00 | 28,950.00 | 26,700.00 | 28,750.00 | 28,750.00 | 6.88% | 347,398 |
| Jan 23, 2026 | 27,600.00 | 27,600.00 | 26,600.00 | 26,900.00 | 26,900.00 | -1.65% | 87,854 |
| Jan 22, 2026 | 28,050.00 | 28,600.00 | 26,350.00 | 27,350.00 | 27,350.00 | -0.73% | 234,618 |
| Jan 21, 2026 | 25,600.00 | 28,000.00 | 25,000.00 | 27,550.00 | 27,550.00 | 6.78% | 465,836 |
| Jan 20, 2026 | 24,750.00 | 26,450.00 | 24,400.00 | 25,800.00 | 25,800.00 | 6.39% | 345,948 |
| Jan 19, 2026 | 23,500.00 | 24,800.00 | 23,350.00 | 24,250.00 | 24,250.00 | 4.30% | 118,127 |
| Jan 16, 2026 | 23,300.00 | 23,700.00 | 22,750.00 | 23,250.00 | 23,250.00 | 0.43% | 60,459 |
| Jan 15, 2026 | 23,500.00 | 23,500.00 | 22,850.00 | 23,150.00 | 23,150.00 | -1.49% | 56,860 |
| Jan 14, 2026 | 23,800.00 | 23,850.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.26% | 37,287 |
| Jan 13, 2026 | 24,250.00 | 24,450.00 | 23,150.00 | 23,800.00 | 23,800.00 | -1.86% | 84,688 |
| Jan 12, 2026 | 24,600.00 | 24,900.00 | 23,900.00 | 24,250.00 | 24,250.00 | 1.04% | 92,309 |
| Jan 9, 2026 | 24,400.00 | 24,850.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.63% | 91,966 |
| Jan 8, 2026 | 24,700.00 | 24,850.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.04% | 104,283 |
| Jan 7, 2026 | 24,900.00 | 25,000.00 | 23,650.00 | 24,100.00 | 24,100.00 | -3.02% | 73,442 |
| Jan 6, 2026 | 25,100.00 | 25,200.00 | 24,100.00 | 24,850.00 | 24,850.00 | - | 62,711 |
| Jan 5, 2026 | 24,600.00 | 25,300.00 | 23,800.00 | 24,850.00 | 24,850.00 | 1.02% | 110,765 |
| Jan 2, 2026 | 22,300.00 | 24,650.00 | 22,150.00 | 24,600.00 | 24,600.00 | 9.82% | 149,540 |
| Dec 30, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.22% | 12,985 |
| Dec 29, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,450.00 | 22,450.00 | 0.22% | 14,229 |
| Dec 26, 2025 | 22,600.00 | 23,250.00 | 22,100.00 | 22,400.00 | 22,400.00 | -0.88% | 32,926 |
| Dec 24, 2025 | 22,950.00 | 23,100.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.31% | 28,514 |
| Dec 23, 2025 | 24,200.00 | 24,350.00 | 22,850.00 | 22,900.00 | 22,900.00 | -4.58% | 50,233 |
| Dec 22, 2025 | 22,750.00 | 24,100.00 | 22,650.00 | 24,000.00 | 24,000.00 | 5.26% | 93,165 |
| Dec 19, 2025 | 22,100.00 | 22,850.00 | 21,800.00 | 22,800.00 | 22,800.00 | 3.40% | 23,493 |
| Dec 18, 2025 | 22,100.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | -0.90% | 18,423 |
| Dec 17, 2025 | 22,450.00 | 22,750.00 | 22,100.00 | 22,250.00 | 22,250.00 | -0.22% | 13,286 |
| Dec 16, 2025 | 23,350.00 | 23,350.00 | 22,300.00 | 22,300.00 | 22,300.00 | -4.50% | 35,663 |
| Dec 15, 2025 | 23,200.00 | 23,500.00 | 22,500.00 | 23,350.00 | 23,350.00 | 0.65% | 27,022 |
| Dec 12, 2025 | 23,300.00 | 23,300.00 | 22,550.00 | 23,200.00 | 23,200.00 | 0.87% | 29,579 |
| Dec 11, 2025 | 23,150.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.44% | 39,492 |
| Dec 10, 2025 | 22,450.00 | 23,150.00 | 22,450.00 | 22,900.00 | 22,900.00 | 2.00% | 27,280 |
| Dec 9, 2025 | 22,850.00 | 22,950.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.75% | 22,110 |
| Dec 8, 2025 | 23,350.00 | 23,350.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.14% | 36,502 |
| Dec 5, 2025 | 23,550.00 | 23,600.00 | 22,950.00 | 23,350.00 | 23,350.00 | -0.85% | 28,017 |
| Dec 4, 2025 | 23,650.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | - | 45,059 |
| Dec 3, 2025 | 23,100.00 | 23,900.00 | 23,050.00 | 23,550.00 | 23,550.00 | 1.95% | 49,621 |
| Dec 2, 2025 | 23,050.00 | 23,150.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.09% | 23,781 |
| Dec 1, 2025 | 22,800.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | 0.88% | 37,763 |
| Nov 28, 2025 | 22,450.00 | 22,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | 0.89% | 38,248 |
| Nov 27, 2025 | 22,200.00 | 22,900.00 | 22,150.00 | 22,450.00 | 22,450.00 | - | 41,709 |
| Nov 26, 2025 | 22,200.00 | 24,000.00 | 21,900.00 | 22,450.00 | 22,450.00 | 4.66% | 96,305 |
| Nov 25, 2025 | 21,600.00 | 21,800.00 | 21,150.00 | 21,450.00 | 21,450.00 | 1.18% | 21,900 |
| Nov 24, 2025 | 22,050.00 | 22,050.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.08% | 36,972 |
| Nov 21, 2025 | 22,000.00 | 22,350.00 | 21,500.00 | 21,650.00 | 21,650.00 | -3.13% | 34,786 |
| Nov 20, 2025 | 22,750.00 | 22,750.00 | 22,150.00 | 22,350.00 | 22,350.00 | -0.22% | 31,570 |
| Nov 19, 2025 | 21,650.00 | 22,950.00 | 21,500.00 | 22,400.00 | 22,400.00 | 3.46% | 60,720 |
| Nov 18, 2025 | 22,800.00 | 22,950.00 | 21,300.00 | 21,650.00 | 21,650.00 | -1.59% | 60,656 |
| Nov 17, 2025 | 22,300.00 | 22,600.00 | 21,600.00 | 22,000.00 | 22,000.00 | -1.35% | 36,194 |
| Nov 14, 2025 | 22,500.00 | 22,800.00 | 22,150.00 | 22,300.00 | 22,300.00 | -3.46% | 45,548 |
| Nov 13, 2025 | 23,800.00 | 23,800.00 | 22,850.00 | 23,100.00 | 23,100.00 | -2.94% | 48,431 |
| Nov 12, 2025 | 23,700.00 | 23,800.00 | 23,150.00 | 23,800.00 | 23,800.00 | 0.63% | 28,996 |
| Nov 11, 2025 | 23,950.00 | 24,700.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.21% | 54,053 |
| Nov 10, 2025 | 23,200.00 | 23,600.00 | 22,650.00 | 23,600.00 | 23,600.00 | 3.28% | 28,599 |
| Nov 7, 2025 | 23,150.00 | 24,050.00 | 22,550.00 | 22,850.00 | 22,850.00 | -2.97% | 82,626 |
| Nov 6, 2025 | 24,150.00 | 24,750.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.88% | 55,188 |
| Nov 5, 2025 | 24,350.00 | 24,350.00 | 23,000.00 | 24,000.00 | 24,000.00 | -2.44% | 98,898 |
| Nov 4, 2025 | 24,950.00 | 25,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | 0.82% | 100,397 |
| Nov 3, 2025 | 23,850.00 | 24,700.00 | 23,600.00 | 24,400.00 | 24,400.00 | 4.27% | 106,470 |
| Oct 31, 2025 | 24,300.00 | 24,500.00 | 23,150.00 | 23,400.00 | 23,400.00 | -3.70% | 80,432 |
| Oct 30, 2025 | 24,250.00 | 25,000.00 | 23,550.00 | 24,300.00 | 24,300.00 | - | 232,532 |
| Oct 29, 2025 | 25,000.00 | 25,350.00 | 23,700.00 | 24,300.00 | 24,300.00 | 6.58% | 409,351 |
| Oct 28, 2025 | 22,400.00 | 23,100.00 | 21,750.00 | 22,800.00 | 22,800.00 | 2.70% | 63,871 |
| Oct 27, 2025 | 22,100.00 | 22,500.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.91% | 42,537 |
| Oct 24, 2025 | 22,000.00 | 22,700.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 40,005 |
| Oct 23, 2025 | 21,700.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.68% | 19,369 |
| Oct 22, 2025 | 22,200.00 | 22,200.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.23% | 25,879 |
| Oct 21, 2025 | 21,450.00 | 22,400.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.80% | 73,931 |
| Oct 20, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,400.00 | 21,400.00 | -0.70% | 43,979 |
| Oct 17, 2025 | 22,500.00 | 22,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | -4.86% | 84,982 |
| Oct 16, 2025 | 23,600.00 | 23,600.00 | 22,550.00 | 22,650.00 | 22,650.00 | -3.41% | 59,870 |
| Oct 15, 2025 | 21,500.00 | 23,500.00 | 21,500.00 | 23,450.00 | 23,450.00 | 9.07% | 137,188 |
| Oct 14, 2025 | 21,700.00 | 22,300.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.83% | 41,808 |
| Oct 13, 2025 | 21,000.00 | 22,650.00 | 20,900.00 | 21,900.00 | 21,900.00 | 2.82% | 75,236 |
| Oct 10, 2025 | 20,850.00 | 21,750.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2.16% | 31,355 |
| Oct 2, 2025 | 20,850.00 | 21,150.00 | 20,550.00 | 20,850.00 | 20,850.00 | 1.21% | 16,218 |