Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea
· Delayed Price · Currency is KRW 18,840
-1,080 (-5.42%)
At close: Mar 9, 2026
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20,750.00 | 20,850.00 | 19,700.00 | 19,920.00 | 19,920.00 | -4.00% | 11,635 |
| Mar 5, 2026 | 20,300.00 | 21,200.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.98% | 32,896 |
| Mar 4, 2026 | 21,400.00 | 21,400.00 | 19,450.00 | 20,150.00 | 20,150.00 | -5.62% | 47,701 |
| Mar 3, 2026 | 21,300.00 | 22,050.00 | 21,200.00 | 21,350.00 | 21,350.00 | -2.06% | 35,023 |
| Feb 27, 2026 | 22,250.00 | 22,250.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.24% | 18,086 |
| Feb 26, 2026 | 21,950.00 | 22,500.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1.59% | 41,960 |
| Feb 25, 2026 | 22,000.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | 0.92% | 20,311 |
| Feb 24, 2026 | 21,800.00 | 22,100.00 | 21,300.00 | 21,750.00 | 21,750.00 | -0.23% | 14,493 |
| Feb 23, 2026 | 22,450.00 | 22,450.00 | 21,700.00 | 21,800.00 | 21,800.00 | -1.13% | 14,266 |
| Feb 20, 2026 | 21,700.00 | 22,150.00 | 21,250.00 | 22,050.00 | 22,050.00 | 1.61% | 18,164 |
| Feb 19, 2026 | 21,600.00 | 22,150.00 | 21,200.00 | 21,700.00 | 21,700.00 | 3.09% | 27,722 |
| Feb 13, 2026 | 22,950.00 | 22,950.00 | 21,000.00 | 21,050.00 | 21,050.00 | -8.48% | 41,865 |
| Feb 12, 2026 | 23,000.00 | 23,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.22% | 22,632 |
| Feb 11, 2026 | 21,900.00 | 23,100.00 | 21,700.00 | 22,950.00 | 22,950.00 | 4.08% | 32,721 |
| Feb 10, 2026 | 21,800.00 | 22,150.00 | 21,700.00 | 22,050.00 | 22,050.00 | 0.68% | 10,423 |
| Feb 9, 2026 | 21,800.00 | 21,950.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.46% | 13,688 |
| Feb 6, 2026 | 21,450.00 | 21,800.00 | 20,550.00 | 21,800.00 | 21,800.00 | - | 18,050 |
| Feb 5, 2026 | 22,500.00 | 22,500.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 10,287 |
| Feb 4, 2026 | 21,700.00 | 22,550.00 | 21,350.00 | 22,500.00 | 22,500.00 | 2.97% | 18,842 |
| Feb 3, 2026 | 21,250.00 | 21,850.00 | 21,150.00 | 21,850.00 | 21,850.00 | 3.07% | 8,388 |
| Feb 2, 2026 | 21,100.00 | 21,400.00 | 20,700.00 | 21,200.00 | 21,200.00 | -1.62% | 9,855 |
| Jan 30, 2026 | 21,750.00 | 21,750.00 | 21,150.00 | 21,550.00 | 21,550.00 | -0.92% | 20,362 |
| Jan 29, 2026 | 21,950.00 | 21,950.00 | 21,350.00 | 21,750.00 | 21,750.00 | -0.91% | 7,718 |
| Jan 28, 2026 | 22,000.00 | 22,000.00 | 21,200.00 | 21,950.00 | 21,950.00 | 1.15% | 18,917 |
| Jan 27, 2026 | 22,000.00 | 22,050.00 | 20,900.00 | 21,700.00 | 21,700.00 | -2.03% | 29,531 |
| Jan 26, 2026 | 22,400.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,150.00 | -1.34% | 10,017 |
| Jan 23, 2026 | 21,500.00 | 22,500.00 | 21,300.00 | 22,450.00 | 22,450.00 | 3.70% | 41,410 |
| Jan 22, 2026 | 21,600.00 | 21,900.00 | 21,000.00 | 21,650.00 | 21,650.00 | 1.17% | 25,766 |
| Jan 21, 2026 | 20,700.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 2.39% | 18,068 |
| Jan 20, 2026 | 20,700.00 | 21,000.00 | 20,250.00 | 20,900.00 | 20,900.00 | 1.46% | 13,153 |
| Jan 19, 2026 | 20,200.00 | 20,600.00 | 19,950.00 | 20,600.00 | 20,600.00 | 0.98% | 9,031 |
| Jan 16, 2026 | 19,950.00 | 20,400.00 | 19,910.00 | 20,400.00 | 20,400.00 | 1.49% | 6,159 |
| Jan 15, 2026 | 19,920.00 | 20,150.00 | 19,920.00 | 20,100.00 | 20,100.00 | - | 3,379 |
| Jan 14, 2026 | 19,900.00 | 20,100.00 | 19,550.00 | 20,100.00 | 20,100.00 | 1.01% | 6,022 |
| Jan 13, 2026 | 21,150.00 | 21,250.00 | 19,830.00 | 19,900.00 | 19,900.00 | -5.01% | 23,203 |
| Jan 12, 2026 | 20,550.00 | 21,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.45% | 12,095 |
| Jan 9, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,650.00 | 20,650.00 | -0.24% | 4,532 |
| Jan 8, 2026 | 20,600.00 | 20,700.00 | 20,250.00 | 20,700.00 | 20,700.00 | 0.49% | 6,133 |
| Jan 7, 2026 | 20,500.00 | 20,650.00 | 20,200.00 | 20,600.00 | 20,600.00 | -0.24% | 4,844 |
| Jan 6, 2026 | 20,450.00 | 20,650.00 | 20,150.00 | 20,650.00 | 20,650.00 | 0.98% | 5,963 |
| Jan 5, 2026 | 20,550.00 | 20,550.00 | 20,050.00 | 20,450.00 | 20,450.00 | -0.49% | 14,616 |
| Jan 2, 2026 | 19,980.00 | 20,550.00 | 19,800.00 | 20,550.00 | 20,550.00 | 2.85% | 12,019 |
| Dec 30, 2025 | 20,050.00 | 20,050.00 | 19,650.00 | 19,980.00 | 19,980.00 | -0.10% | 6,103 |
| Dec 29, 2025 | 19,950.00 | 20,150.00 | 19,860.00 | 20,000.00 | 20,000.00 | -0.74% | 10,331 |
| Dec 26, 2025 | 19,900.00 | 20,300.00 | 19,640.00 | 20,150.00 | 20,150.00 | 2.08% | 8,523 |
| Dec 24, 2025 | 19,600.00 | 19,870.00 | 19,600.00 | 19,740.00 | 19,740.00 | 0.61% | 1,544 |
| Dec 23, 2025 | 20,200.00 | 20,300.00 | 19,620.00 | 19,620.00 | 19,620.00 | -1.41% | 2,783 |
| Dec 22, 2025 | 19,530.00 | 20,100.00 | 19,310.00 | 19,900.00 | 19,900.00 | 2.31% | 4,885 |
| Dec 19, 2025 | 19,490.00 | 19,490.00 | 19,050.00 | 19,450.00 | 19,450.00 | 0.26% | 3,233 |
| Dec 18, 2025 | 19,270.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,400.00 | -0.26% | 1,091 |
| Dec 17, 2025 | 19,230.00 | 19,450.00 | 19,060.00 | 19,450.00 | 19,450.00 | 1.09% | 8,197 |
| Dec 16, 2025 | 19,550.00 | 19,730.00 | 19,000.00 | 19,240.00 | 19,240.00 | -1.59% | 3,659 |
| Dec 15, 2025 | 20,100.00 | 20,100.00 | 19,480.00 | 19,550.00 | 19,550.00 | -2.74% | 2,342 |
| Dec 12, 2025 | 20,150.00 | 20,150.00 | 19,890.00 | 20,100.00 | 20,100.00 | -0.25% | 875 |
| Dec 11, 2025 | 20,200.00 | 20,200.00 | 19,700.00 | 20,150.00 | 20,150.00 | 0.50% | 2,753 |
| Dec 10, 2025 | 19,940.00 | 20,200.00 | 19,770.00 | 20,050.00 | 20,050.00 | 0.55% | 975 |
| Dec 9, 2025 | 20,000.00 | 20,000.00 | 19,610.00 | 19,940.00 | 19,940.00 | - | 2,234 |
| Dec 8, 2025 | 20,600.00 | 20,600.00 | 19,800.00 | 19,940.00 | 19,940.00 | -3.20% | 2,910 |
| 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 |