Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea
· Delayed Price · Currency is KRW 19,020
-280 (-1.45%)
At close: Apr 28, 2026
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,020.00 | 19,050.00 | 18,860.00 | 18,930.00 | 18,930.00 | -0.47% | 1,857 |
| Apr 28, 2026 | 19,300.00 | 19,300.00 | 18,920.00 | 19,020.00 | 19,020.00 | -1.45% | 1,481 |
| Apr 27, 2026 | 19,310.00 | 19,320.00 | 19,060.00 | 19,300.00 | 19,300.00 | -0.05% | 1,144 |
| Apr 24, 2026 | 19,330.00 | 19,330.00 | 18,810.00 | 19,310.00 | 19,310.00 | -0.10% | 4,790 |
| Apr 23, 2026 | 19,000.00 | 19,420.00 | 18,700.00 | 19,330.00 | 19,330.00 | 0.94% | 3,719 |
| Apr 22, 2026 | 18,880.00 | 19,230.00 | 18,550.00 | 19,150.00 | 19,150.00 | 2.13% | 3,475 |
| Apr 21, 2026 | 18,680.00 | 18,980.00 | 18,480.00 | 18,750.00 | 18,750.00 | 0.59% | 4,353 |
| Apr 20, 2026 | 18,510.00 | 18,680.00 | 18,360.00 | 18,640.00 | 18,640.00 | 0.70% | 1,157 |
| Apr 17, 2026 | 18,570.00 | 18,700.00 | 18,320.00 | 18,510.00 | 18,510.00 | -0.32% | 1,596 |
| Apr 16, 2026 | 18,120.00 | 18,580.00 | 18,110.00 | 18,570.00 | 18,570.00 | 3.17% | 3,052 |
| Apr 15, 2026 | 17,940.00 | 18,170.00 | 17,790.00 | 18,000.00 | 18,000.00 | 0.33% | 7,248 |
| Apr 14, 2026 | 17,690.00 | 18,100.00 | 17,550.00 | 17,940.00 | 17,940.00 | 1.41% | 2,447 |
| Apr 13, 2026 | 17,310.00 | 17,890.00 | 17,110.00 | 17,690.00 | 17,690.00 | -1.34% | 2,056 |
| Apr 10, 2026 | 17,250.00 | 18,010.00 | 17,250.00 | 17,930.00 | 17,930.00 | 2.99% | 3,277 |
| Apr 9, 2026 | 17,320.00 | 17,570.00 | 17,200.00 | 17,410.00 | 17,410.00 | -0.91% | 413 |
| Apr 8, 2026 | 17,460.00 | 17,680.00 | 17,000.00 | 17,570.00 | 17,570.00 | 2.45% | 3,465 |
| Apr 7, 2026 | 17,680.00 | 17,680.00 | 17,020.00 | 17,150.00 | 17,150.00 | -2.89% | 1,767 |
| Apr 6, 2026 | 17,280.00 | 17,700.00 | 17,210.00 | 17,660.00 | 17,660.00 | 0.51% | 1,766 |
| Apr 3, 2026 | 16,850.00 | 17,640.00 | 16,760.00 | 17,570.00 | 17,570.00 | 6.36% | 5,483 |
| Apr 2, 2026 | 17,490.00 | 17,490.00 | 16,520.00 | 16,520.00 | 16,520.00 | -5.22% | 5,173 |
| Apr 1, 2026 | 17,770.00 | 17,900.00 | 17,310.00 | 17,430.00 | 17,430.00 | -1.75% | 7,738 |
| Mar 31, 2026 | 17,730.00 | 17,810.00 | 17,200.00 | 17,740.00 | 17,740.00 | 0.06% | 1,971 |
| Mar 30, 2026 | 17,020.00 | 17,910.00 | 17,020.00 | 17,730.00 | 17,730.00 | -1.88% | 3,676 |
| Mar 27, 2026 | 17,630.00 | 18,300.00 | 17,470.00 | 18,070.00 | 18,070.00 | 1.52% | 1,471 |
| Mar 26, 2026 | 18,100.00 | 18,100.00 | 17,610.00 | 17,800.00 | 17,800.00 | -1.98% | 3,184 |
| Mar 25, 2026 | 17,870.00 | 18,250.00 | 17,480.00 | 18,160.00 | 18,160.00 | 2.89% | 2,215 |
| Mar 24, 2026 | 17,650.00 | 17,910.00 | 17,040.00 | 17,650.00 | 17,650.00 | 1.03% | 11,361 |
| Mar 23, 2026 | 18,650.00 | 18,650.00 | 17,470.00 | 17,470.00 | 17,470.00 | -6.48% | 11,034 |
| Mar 20, 2026 | 18,850.00 | 18,960.00 | 18,530.00 | 18,680.00 | 18,680.00 | -0.90% | 1,669 |
| Mar 19, 2026 | 18,800.00 | 19,080.00 | 18,550.00 | 18,850.00 | 18,850.00 | -0.26% | 7,457 |
| Mar 18, 2026 | 19,260.00 | 19,420.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.53% | 6,378 |
| Mar 17, 2026 | 19,290.00 | 19,940.00 | 19,080.00 | 19,390.00 | 19,390.00 | 0.52% | 7,531 |
| Mar 16, 2026 | 19,490.00 | 19,490.00 | 19,100.00 | 19,290.00 | 19,290.00 | -0.62% | 1,472 |
| Mar 13, 2026 | 19,080.00 | 19,430.00 | 18,790.00 | 19,410.00 | 19,410.00 | 1.73% | 3,648 |
| Mar 12, 2026 | 19,620.00 | 19,980.00 | 19,080.00 | 19,080.00 | 19,080.00 | -3.00% | 5,681 |
| Mar 11, 2026 | 19,560.00 | 19,970.00 | 19,200.00 | 19,670.00 | 19,670.00 | 0.56% | 5,723 |
| Mar 10, 2026 | 18,800.00 | 20,600.00 | 18,800.00 | 19,560.00 | 19,560.00 | 3.82% | 7,790 |
| Mar 9, 2026 | 19,400.00 | 19,420.00 | 18,290.00 | 18,840.00 | 18,840.00 | -5.42% | 7,483 |
| 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 |