Innowireless Co., Ltd. (KOSDAQ:073490)
South Korea
· Delayed Price · Currency is KRW 23,350
-200 (-0.85%)
At close: Dec 5, 2025
Innowireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.24% | 11,049 |
| Sep 30, 2025 | 20,300.00 | 20,700.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.23% | 13,379 |
| Sep 29, 2025 | 20,100.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.00% | 17,545 |
| Sep 26, 2025 | 21,100.00 | 21,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -4.74% | 31,512 |
| Sep 25, 2025 | 21,100.00 | 21,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | -1.17% | 23,391 |
| Sep 24, 2025 | 21,500.00 | 21,750.00 | 21,050.00 | 21,350.00 | 21,350.00 | -0.70% | 14,185 |
| Sep 23, 2025 | 21,550.00 | 21,550.00 | 21,100.00 | 21,500.00 | 21,500.00 | -0.23% | 23,958 |
| Sep 22, 2025 | 21,650.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.23% | 20,920 |
| Sep 19, 2025 | 21,700.00 | 21,850.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.69% | 27,561 |
| Sep 18, 2025 | 21,850.00 | 22,100.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.23% | 20,761 |
| Sep 17, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 18,950 |
| Sep 16, 2025 | 21,850.00 | 22,400.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 35,204 |
| Sep 15, 2025 | 22,150.00 | 22,150.00 | 21,550.00 | 21,850.00 | 21,850.00 | -1.13% | 30,366 |
| Sep 12, 2025 | 21,500.00 | 22,100.00 | 21,300.00 | 22,100.00 | 22,100.00 | 2.79% | 45,382 |
| Sep 11, 2025 | 21,300.00 | 21,550.00 | 20,950.00 | 21,500.00 | 21,500.00 | 1.90% | 38,124 |
| Sep 10, 2025 | 21,300.00 | 21,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -0.94% | 17,534 |
| Sep 9, 2025 | 21,200.00 | 21,650.00 | 20,850.00 | 21,300.00 | 21,300.00 | 0.47% | 33,790 |
| Sep 8, 2025 | 20,950.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | -0.70% | 40,418 |
| Sep 5, 2025 | 19,860.00 | 21,400.00 | 19,690.00 | 21,350.00 | 21,350.00 | 8.49% | 139,834 |
| Sep 4, 2025 | 19,720.00 | 20,500.00 | 19,020.00 | 19,680.00 | 19,680.00 | 6.84% | 57,349 |
| Sep 3, 2025 | 18,640.00 | 18,640.00 | 18,280.00 | 18,420.00 | 18,420.00 | -1.18% | 6,842 |
| Sep 2, 2025 | 18,340.00 | 18,650.00 | 18,340.00 | 18,640.00 | 18,640.00 | 1.64% | 8,893 |
| Sep 1, 2025 | 19,020.00 | 19,020.00 | 18,280.00 | 18,340.00 | 18,340.00 | -3.52% | 24,119 |
| Aug 29, 2025 | 19,260.00 | 19,770.00 | 18,990.00 | 19,010.00 | 19,010.00 | -1.30% | 16,458 |
| Aug 28, 2025 | 19,430.00 | 19,790.00 | 19,200.00 | 19,260.00 | 19,260.00 | -1.13% | 14,391 |
| Aug 27, 2025 | 19,170.00 | 19,480.00 | 19,120.00 | 19,480.00 | 19,480.00 | 1.67% | 7,665 |
| Aug 26, 2025 | 19,160.00 | 19,250.00 | 18,900.00 | 19,160.00 | 19,160.00 | 1.05% | 8,528 |
| Aug 25, 2025 | 18,910.00 | 19,230.00 | 18,910.00 | 18,960.00 | 18,960.00 | 0.37% | 9,883 |
| Aug 22, 2025 | 18,820.00 | 18,940.00 | 18,670.00 | 18,890.00 | 18,890.00 | 0.69% | 5,926 |
| Aug 21, 2025 | 19,050.00 | 19,050.00 | 18,700.00 | 18,760.00 | 18,760.00 | -0.64% | 10,546 |
| Aug 20, 2025 | 19,110.00 | 19,110.00 | 18,500.00 | 18,880.00 | 18,880.00 | 0.48% | 19,012 |
| Aug 19, 2025 | 19,210.00 | 19,350.00 | 18,750.00 | 18,790.00 | 18,790.00 | -2.64% | 20,817 |
| Aug 18, 2025 | 19,600.00 | 19,600.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.10% | 12,098 |
| Aug 14, 2025 | 19,660.00 | 19,790.00 | 19,280.00 | 19,320.00 | 19,320.00 | -2.42% | 23,857 |
| Aug 13, 2025 | 19,970.00 | 20,000.00 | 19,730.00 | 19,800.00 | 19,800.00 | -0.15% | 5,563 |
| Aug 12, 2025 | 19,910.00 | 19,970.00 | 19,780.00 | 19,830.00 | 19,830.00 | -0.40% | 10,516 |
| Aug 11, 2025 | 20,000.00 | 20,250.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.44% | 21,180 |
| Aug 8, 2025 | 20,250.00 | 20,550.00 | 19,940.00 | 20,200.00 | 20,200.00 | 1.35% | 20,628 |
| Aug 7, 2025 | 19,900.00 | 20,100.00 | 19,760.00 | 19,930.00 | 19,930.00 | 0.50% | 4,767 |
| Aug 6, 2025 | 19,440.00 | 19,860.00 | 19,400.00 | 19,830.00 | 19,830.00 | 0.86% | 5,857 |
| Aug 5, 2025 | 19,460.00 | 19,820.00 | 19,420.00 | 19,660.00 | 19,660.00 | 1.03% | 7,412 |
| Aug 4, 2025 | 18,710.00 | 19,680.00 | 18,710.00 | 19,460.00 | 19,460.00 | 2.47% | 14,478 |
| Aug 1, 2025 | 19,850.00 | 19,850.00 | 18,930.00 | 18,990.00 | 18,990.00 | -4.52% | 30,927 |
| Jul 31, 2025 | 19,900.00 | 20,150.00 | 19,650.00 | 19,890.00 | 19,890.00 | -0.05% | 15,161 |
| Jul 30, 2025 | 20,050.00 | 20,100.00 | 19,840.00 | 19,900.00 | 19,900.00 | -0.75% | 15,821 |
| Jul 29, 2025 | 20,100.00 | 20,200.00 | 19,650.00 | 20,050.00 | 20,050.00 | -0.25% | 11,408 |
| Jul 28, 2025 | 20,300.00 | 20,300.00 | 19,890.00 | 20,100.00 | 20,100.00 | 0.60% | 14,100 |
| Jul 25, 2025 | 20,400.00 | 20,400.00 | 19,970.00 | 19,980.00 | 19,980.00 | -1.09% | 11,950 |
| Jul 24, 2025 | 20,600.00 | 20,700.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 16,737 |
| Jul 23, 2025 | 20,800.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.24% | 8,586 |
| Jul 22, 2025 | 21,350.00 | 21,350.00 | 20,350.00 | 20,450.00 | 20,450.00 | -1.92% | 15,891 |
| Jul 21, 2025 | 20,800.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | - | 11,557 |
| Jul 18, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.71% | 8,749 |
| Jul 17, 2025 | 21,200.00 | 21,450.00 | 20,750.00 | 21,000.00 | 21,000.00 | -0.24% | 17,597 |
| Jul 16, 2025 | 20,850.00 | 21,250.00 | 20,550.00 | 21,050.00 | 21,050.00 | 0.96% | 20,564 |
| Jul 15, 2025 | 20,700.00 | 20,850.00 | 20,500.00 | 20,850.00 | 20,850.00 | 0.72% | 9,659 |
| Jul 14, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 20,700.00 | 20,700.00 | -2.59% | 17,495 |
| Jul 11, 2025 | 21,700.00 | 21,700.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.85% | 21,861 |