Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea
· Delayed Price · Currency is KRW 20,600
+800 (4.04%)
At close: Dec 5, 2025
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,000.00 | 21,000.00 | 19,500.00 | 20,600.00 | 20,600.00 | 4.04% | 6,703 |
| Dec 4, 2025 | 20,800.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -5.71% | 13,110 |
| Dec 3, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 6,586 |
| Dec 2, 2025 | 20,900.00 | 21,250.00 | 20,700.00 | 21,200.00 | 21,200.00 | 0.95% | 4,340 |
| Dec 1, 2025 | 20,800.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.96% | 8,887 |
| Nov 28, 2025 | 20,800.00 | 20,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | - | 8,089 |
| Nov 27, 2025 | 21,800.00 | 22,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | -5.24% | 9,164 |
| Nov 26, 2025 | 21,650.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | 1.39% | 7,501 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,650.00 | - | 7,889 |
| Nov 24, 2025 | 22,850.00 | 22,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | -5.46% | 13,148 |
| Nov 21, 2025 | 23,000.00 | 23,100.00 | 21,600.00 | 22,900.00 | 22,900.00 | -1.51% | 31,221 |
| Nov 20, 2025 | 22,400.00 | 23,700.00 | 22,300.00 | 23,250.00 | 23,250.00 | 3.79% | 29,199 |
| Nov 19, 2025 | 22,100.00 | 22,500.00 | 21,800.00 | 22,400.00 | 22,400.00 | 1.36% | 27,566 |
| Nov 18, 2025 | 22,200.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | -1.12% | 24,198 |
| Nov 17, 2025 | 21,950.00 | 22,400.00 | 21,600.00 | 22,350.00 | 22,350.00 | 2.52% | 12,865 |
| Nov 14, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.46% | 14,166 |
| Nov 13, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.23% | 12,371 |
| Nov 12, 2025 | 21,700.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,950.00 | 1.15% | 23,853 |
| Nov 11, 2025 | 21,850.00 | 22,100.00 | 21,400.00 | 21,700.00 | 21,700.00 | - | 30,058 |
| Nov 10, 2025 | 21,550.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | - | 16,022 |
| Nov 7, 2025 | 21,700.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 25,877 |
| Nov 6, 2025 | 21,100.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 2.84% | 26,375 |
| Nov 5, 2025 | 19,900.00 | 21,500.00 | 19,270.00 | 21,100.00 | 21,100.00 | 6.14% | 67,971 |
| Nov 4, 2025 | 19,870.00 | 20,000.00 | 19,680.00 | 19,880.00 | 19,880.00 | 0.05% | 27,451 |
| Nov 3, 2025 | 19,850.00 | 19,900.00 | 19,610.00 | 19,870.00 | 19,870.00 | -0.05% | 28,350 |
| Oct 31, 2025 | 19,450.00 | 19,990.00 | 19,310.00 | 19,880.00 | 19,880.00 | 2.63% | 29,134 |
| Oct 30, 2025 | 19,500.00 | 19,500.00 | 19,200.00 | 19,370.00 | 19,370.00 | -0.05% | 8,230 |
| Oct 29, 2025 | 19,430.00 | 19,450.00 | 19,250.00 | 19,380.00 | 19,380.00 | -0.26% | 14,063 |
| Oct 28, 2025 | 19,490.00 | 19,500.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.15% | 12,485 |
| Oct 27, 2025 | 19,560.00 | 19,790.00 | 19,310.00 | 19,400.00 | 19,400.00 | -0.82% | 16,185 |
| Oct 24, 2025 | 19,460.00 | 19,790.00 | 19,330.00 | 19,560.00 | 19,560.00 | 0.51% | 12,035 |
| Oct 23, 2025 | 19,640.00 | 19,640.00 | 19,300.00 | 19,460.00 | 19,460.00 | -1.02% | 9,878 |
| Oct 22, 2025 | 19,220.00 | 19,830.00 | 19,090.00 | 19,660.00 | 19,660.00 | 1.87% | 29,234 |
| Oct 21, 2025 | 19,300.00 | 20,300.00 | 19,110.00 | 19,300.00 | 19,300.00 | 0.42% | 19,592 |
| Oct 20, 2025 | 18,900.00 | 19,280.00 | 18,700.00 | 19,220.00 | 19,220.00 | 1.75% | 32,926 |
| Oct 17, 2025 | 19,260.00 | 19,260.00 | 18,670.00 | 18,890.00 | 18,890.00 | -1.92% | 19,758 |
| Oct 16, 2025 | 19,270.00 | 19,350.00 | 19,010.00 | 19,260.00 | 19,260.00 | -0.05% | 16,104 |
| Oct 15, 2025 | 19,260.00 | 19,400.00 | 19,180.00 | 19,270.00 | 19,270.00 | -0.05% | 9,897 |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,150.00 | 19,280.00 | 19,280.00 | -0.26% | 17,452 |
| Oct 13, 2025 | 19,340.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | -0.05% | 7,567 |
| Oct 10, 2025 | 19,380.00 | 19,600.00 | 19,070.00 | 19,340.00 | 19,340.00 | -0.21% | 17,964 |
| Oct 2, 2025 | 19,300.00 | 19,480.00 | 19,120.00 | 19,380.00 | 19,380.00 | 0.94% | 12,757 |
| Oct 1, 2025 | 19,500.00 | 19,500.00 | 19,060.00 | 19,200.00 | 19,200.00 | -1.13% | 14,575 |
| Sep 30, 2025 | 19,410.00 | 19,450.00 | 19,260.00 | 19,420.00 | 19,420.00 | - | 6,652 |
| Sep 29, 2025 | 19,480.00 | 19,480.00 | 18,990.00 | 19,420.00 | 19,420.00 | 2.00% | 14,457 |
| Sep 26, 2025 | 19,200.00 | 19,200.00 | 18,790.00 | 19,040.00 | 19,040.00 | -0.57% | 12,866 |
| Sep 25, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,150.00 | 19,150.00 | -0.16% | 6,856 |
| Sep 24, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,180.00 | 19,180.00 | -0.47% | 10,325 |
| Sep 23, 2025 | 19,300.00 | 19,370.00 | 19,100.00 | 19,270.00 | 19,270.00 | -0.16% | 11,855 |
| Sep 22, 2025 | 18,800.00 | 19,370.00 | 18,740.00 | 19,300.00 | 19,300.00 | 2.50% | 13,205 |
| Sep 19, 2025 | 18,840.00 | 18,920.00 | 18,750.00 | 18,830.00 | 18,830.00 | -0.05% | 3,484 |
| Sep 18, 2025 | 18,900.00 | 18,940.00 | 18,670.00 | 18,840.00 | 18,840.00 | -0.11% | 5,446 |
| Sep 17, 2025 | 18,700.00 | 18,950.00 | 18,620.00 | 18,860.00 | 18,860.00 | 0.11% | 5,638 |
| Sep 16, 2025 | 18,840.00 | 18,860.00 | 18,710.00 | 18,840.00 | 18,840.00 | 0.16% | 3,225 |
| Sep 15, 2025 | 18,740.00 | 18,900.00 | 18,610.00 | 18,810.00 | 18,810.00 | 0.37% | 9,981 |
| Sep 12, 2025 | 18,990.00 | 18,990.00 | 18,610.00 | 18,740.00 | 18,740.00 | -0.05% | 8,541 |
| Sep 11, 2025 | 19,000.00 | 19,000.00 | 18,650.00 | 18,750.00 | 18,750.00 | -0.32% | 4,542 |
| Sep 10, 2025 | 18,920.00 | 18,920.00 | 18,670.00 | 18,810.00 | 18,810.00 | -0.58% | 8,118 |
| Sep 9, 2025 | 18,520.00 | 18,940.00 | 18,400.00 | 18,920.00 | 18,920.00 | 1.94% | 7,460 |
| Sep 8, 2025 | 18,570.00 | 18,640.00 | 18,330.00 | 18,560.00 | 18,560.00 | -0.05% | 6,792 |
| Sep 5, 2025 | 18,370.00 | 18,650.00 | 18,160.00 | 18,570.00 | 18,570.00 | 1.09% | 13,766 |
| Sep 4, 2025 | 18,300.00 | 18,370.00 | 18,080.00 | 18,370.00 | 18,370.00 | 0.38% | 3,901 |
| Sep 3, 2025 | 18,080.00 | 18,300.00 | 17,880.00 | 18,300.00 | 18,300.00 | 0.99% | 4,592 |
| Sep 2, 2025 | 18,130.00 | 18,250.00 | 17,900.00 | 18,120.00 | 18,120.00 | -0.06% | 5,500 |
| Sep 1, 2025 | 18,000.00 | 18,140.00 | 17,730.00 | 18,130.00 | 18,130.00 | -0.06% | 3,551 |
| Aug 29, 2025 | 18,500.00 | 18,500.00 | 17,620.00 | 18,140.00 | 18,140.00 | 1.34% | 10,014 |
| Aug 28, 2025 | 17,890.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.06% | 4,216 |
| Aug 27, 2025 | 17,970.00 | 18,000.00 | 17,610.00 | 17,890.00 | 17,890.00 | -0.45% | 3,855 |
| Aug 26, 2025 | 17,860.00 | 18,000.00 | 17,480.00 | 17,970.00 | 17,970.00 | 0.50% | 8,871 |
| Aug 25, 2025 | 17,820.00 | 17,910.00 | 17,770.00 | 17,880.00 | 17,880.00 | 0.34% | 1,342 |
| Aug 22, 2025 | 18,530.00 | 18,530.00 | 17,770.00 | 17,820.00 | 17,820.00 | -3.94% | 10,274 |
| Aug 21, 2025 | 18,600.00 | 18,800.00 | 18,230.00 | 18,550.00 | 18,550.00 | 1.26% | 3,132 |
| Aug 20, 2025 | 18,420.00 | 18,420.00 | 17,780.00 | 18,320.00 | 18,320.00 | -0.81% | 9,049 |
| Aug 19, 2025 | 18,390.00 | 18,690.00 | 18,100.00 | 18,470.00 | 18,470.00 | -5.43% | 13,210 |
| Aug 18, 2025 | 19,520.00 | 19,940.00 | 19,400.00 | 19,530.00 | 18,404.00 | 0.05% | 19,185 |
| Aug 14, 2025 | 19,290.00 | 19,580.00 | 19,240.00 | 19,520.00 | 18,394.58 | 1.19% | 7,291 |
| Aug 13, 2025 | 19,220.00 | 19,590.00 | 19,130.00 | 19,290.00 | 18,177.84 | -0.26% | 7,078 |
| Aug 12, 2025 | 19,000.00 | 19,560.00 | 19,000.00 | 19,340.00 | 18,224.95 | 1.79% | 16,215 |
| Aug 11, 2025 | 18,980.00 | 19,070.00 | 18,820.00 | 19,000.00 | 17,904.56 | 0.11% | 5,470 |
| Aug 8, 2025 | 19,000.00 | 19,090.00 | 18,720.00 | 18,980.00 | 17,885.71 | 0.90% | 7,299 |
| Aug 7, 2025 | 18,970.00 | 19,030.00 | 18,690.00 | 18,810.00 | 17,725.51 | -0.84% | 6,970 |
| Aug 6, 2025 | 18,930.00 | 19,050.00 | 18,500.00 | 18,970.00 | 17,876.29 | 0.21% | 17,627 |
| Aug 5, 2025 | 17,800.00 | 19,500.00 | 17,440.00 | 18,930.00 | 17,838.59 | 6.47% | 86,102 |
| Aug 4, 2025 | 17,790.00 | 17,790.00 | 17,360.00 | 17,780.00 | 16,754.90 | -0.06% | 10,900 |
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,200.00 | 17,790.00 | 16,764.32 | -1.11% | 8,804 |
| Jul 31, 2025 | 18,030.00 | 18,140.00 | 17,870.00 | 17,990.00 | 16,952.79 | -1.21% | 12,900 |
| Jul 30, 2025 | 17,650.00 | 18,400.00 | 17,420.00 | 18,210.00 | 17,160.10 | 3.47% | 28,380 |
| Jul 29, 2025 | 17,620.00 | 17,710.00 | 17,360.00 | 17,600.00 | 16,585.27 | -0.17% | 7,311 |
| Jul 28, 2025 | 17,740.00 | 17,740.00 | 17,450.00 | 17,630.00 | 16,613.54 | -0.62% | 6,071 |
| Jul 25, 2025 | 17,890.00 | 17,890.00 | 17,530.00 | 17,740.00 | 16,717.20 | -0.28% | 3,276 |
| Jul 24, 2025 | 17,630.00 | 17,960.00 | 17,540.00 | 17,790.00 | 16,764.32 | 0.06% | 8,568 |
| Jul 23, 2025 | 17,950.00 | 17,950.00 | 17,620.00 | 17,780.00 | 16,754.90 | -1.06% | 16,690 |
| Jul 22, 2025 | 18,000.00 | 18,010.00 | 17,720.00 | 17,970.00 | 16,933.94 | -0.44% | 10,404 |
| Jul 21, 2025 | 18,320.00 | 18,420.00 | 17,810.00 | 18,050.00 | 17,009.33 | -1.26% | 13,604 |
| Jul 18, 2025 | 18,010.00 | 18,290.00 | 17,780.00 | 18,280.00 | 17,226.07 | 0.83% | 8,672 |
| Jul 17, 2025 | 18,130.00 | 18,200.00 | 17,860.00 | 18,130.00 | 17,084.72 | - | 11,669 |
| Jul 16, 2025 | 18,210.00 | 18,210.00 | 17,850.00 | 18,130.00 | 17,084.72 | -0.44% | 6,263 |
| Jul 15, 2025 | 18,280.00 | 18,280.00 | 17,770.00 | 18,210.00 | 17,160.10 | 0.66% | 5,786 |
| Jul 14, 2025 | 18,330.00 | 18,330.00 | 17,770.00 | 18,090.00 | 17,047.02 | -1.36% | 12,210 |
| Jul 11, 2025 | 17,840.00 | 18,420.00 | 17,650.00 | 18,340.00 | 17,282.61 | 3.21% | 17,184 |