HK inno.N Corporation (KOSDAQ:195940)
South Korea
· Delayed Price · Currency is KRW 50,900
+2,000 (4.09%)
At close: Mar 6, 2026
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48,450.00 | 51,200.00 | 48,000.00 | 50,900.00 | 50,900.00 | 4.09% | 210,990 |
| Mar 5, 2026 | 48,550.00 | 50,700.00 | 48,200.00 | 48,900.00 | 48,900.00 | 7.35% | 348,118 |
| Mar 4, 2026 | 50,500.00 | 51,000.00 | 45,450.00 | 45,550.00 | 45,550.00 | -13.07% | 386,460 |
| Mar 3, 2026 | 53,800.00 | 55,100.00 | 52,400.00 | 52,400.00 | 52,400.00 | -2.96% | 231,667 |
| Feb 27, 2026 | 54,600.00 | 54,900.00 | 53,400.00 | 54,000.00 | 54,000.00 | -2.00% | 153,063 |
| Feb 26, 2026 | 57,100.00 | 57,100.00 | 55,000.00 | 55,100.00 | 55,100.00 | -3.84% | 204,453 |
| Feb 25, 2026 | 57,300.00 | 57,900.00 | 56,000.00 | 57,300.00 | 57,300.00 | 0.53% | 170,821 |
| Feb 24, 2026 | 58,400.00 | 58,600.00 | 56,700.00 | 57,000.00 | 57,000.00 | -1.04% | 136,506 |
| Feb 23, 2026 | 57,400.00 | 58,100.00 | 56,300.00 | 57,600.00 | 57,600.00 | 1.23% | 160,751 |
| Feb 20, 2026 | 57,100.00 | 57,200.00 | 55,700.00 | 56,900.00 | 56,900.00 | - | 202,950 |
| Feb 19, 2026 | 55,300.00 | 57,400.00 | 54,700.00 | 56,900.00 | 56,900.00 | 5.57% | 285,281 |
| Feb 13, 2026 | 54,800.00 | 54,800.00 | 53,500.00 | 53,900.00 | 53,900.00 | -2.71% | 137,887 |
| Feb 12, 2026 | 55,000.00 | 55,800.00 | 54,300.00 | 55,400.00 | 55,400.00 | 0.73% | 253,590 |
| Feb 11, 2026 | 56,000.00 | 57,800.00 | 54,450.00 | 55,000.00 | 55,000.00 | - | 314,134 |
| Feb 10, 2026 | 54,000.00 | 56,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | 0.36% | 168,200 |
| Feb 9, 2026 | 53,800.00 | 55,200.00 | 53,100.00 | 54,800.00 | 54,800.00 | 3.59% | 198,608 |
| Feb 6, 2026 | 52,000.00 | 53,400.00 | 51,100.00 | 52,900.00 | 52,900.00 | -2.22% | 199,790 |
| Feb 5, 2026 | 55,300.00 | 56,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | -1.28% | 193,599 |
| Feb 4, 2026 | 54,900.00 | 55,600.00 | 54,450.00 | 54,800.00 | 54,800.00 | 0.74% | 225,319 |
| Feb 3, 2026 | 56,000.00 | 56,300.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.18% | 250,043 |
| Feb 2, 2026 | 54,500.00 | 56,900.00 | 53,900.00 | 54,300.00 | 54,300.00 | -3.55% | 433,725 |
| Jan 30, 2026 | 57,700.00 | 58,600.00 | 56,000.00 | 56,300.00 | 56,300.00 | -1.40% | 510,032 |
| Jan 29, 2026 | 54,900.00 | 57,500.00 | 53,400.00 | 57,100.00 | 57,100.00 | 4.77% | 680,508 |
| Jan 28, 2026 | 52,900.00 | 54,500.00 | 52,900.00 | 54,500.00 | 54,500.00 | 3.42% | 373,231 |
| Jan 27, 2026 | 51,500.00 | 54,300.00 | 51,400.00 | 52,700.00 | 52,700.00 | 0.19% | 400,493 |
| Jan 26, 2026 | 49,800.00 | 53,100.00 | 49,700.00 | 52,600.00 | 52,600.00 | 6.80% | 684,812 |
| Jan 23, 2026 | 47,900.00 | 49,300.00 | 47,800.00 | 49,250.00 | 49,250.00 | 2.71% | 274,410 |
| Jan 22, 2026 | 47,500.00 | 48,000.00 | 46,500.00 | 47,950.00 | 47,950.00 | 1.27% | 193,925 |
| Jan 21, 2026 | 46,600.00 | 47,350.00 | 45,750.00 | 47,350.00 | 47,350.00 | 0.53% | 264,396 |
| Jan 20, 2026 | 47,250.00 | 47,900.00 | 47,100.00 | 47,100.00 | 47,100.00 | 0.21% | 188,722 |
| Jan 19, 2026 | 47,350.00 | 47,600.00 | 46,900.00 | 47,000.00 | 47,000.00 | 0.11% | 168,410 |
| Jan 16, 2026 | 46,150.00 | 47,600.00 | 45,650.00 | 46,950.00 | 46,950.00 | 2.85% | 318,664 |
| Jan 15, 2026 | 46,450.00 | 46,600.00 | 44,900.00 | 45,650.00 | 45,650.00 | -1.19% | 296,716 |
| Jan 14, 2026 | 48,250.00 | 48,350.00 | 46,050.00 | 46,200.00 | 46,200.00 | -3.45% | 462,028 |
| Jan 13, 2026 | 53,500.00 | 53,500.00 | 47,100.00 | 47,850.00 | 47,850.00 | -8.68% | 1,200,941 |
| Jan 12, 2026 | 53,900.00 | 54,000.00 | 51,800.00 | 52,400.00 | 52,400.00 | -2.78% | 262,189 |
| Jan 9, 2026 | 53,300.00 | 54,800.00 | 53,100.00 | 53,900.00 | 53,900.00 | 2.08% | 241,271 |
| Jan 8, 2026 | 55,100.00 | 55,200.00 | 52,000.00 | 52,800.00 | 52,800.00 | -3.65% | 386,306 |
| Jan 7, 2026 | 51,200.00 | 55,300.00 | 51,100.00 | 54,800.00 | 54,800.00 | 6.82% | 765,194 |
| Jan 6, 2026 | 50,300.00 | 51,500.00 | 49,850.00 | 51,300.00 | 51,300.00 | 1.79% | 164,025 |
| Jan 5, 2026 | 50,100.00 | 50,400.00 | 49,550.00 | 50,400.00 | 50,400.00 | 1.10% | 159,124 |
| Jan 2, 2026 | 48,900.00 | 50,300.00 | 48,900.00 | 49,850.00 | 49,850.00 | 1.12% | 141,404 |
| Dec 30, 2025 | 49,600.00 | 49,650.00 | 49,050.00 | 49,300.00 | 49,300.00 | -1.10% | 178,215 |
| Dec 29, 2025 | 50,800.00 | 50,800.00 | 49,600.00 | 49,850.00 | 49,850.00 | -0.50% | 121,526 |
| Dec 26, 2025 | 50,300.00 | 51,000.00 | 49,700.00 | 50,100.00 | 50,100.00 | -0.40% | 116,119 |
| Dec 24, 2025 | 51,000.00 | 51,200.00 | 49,900.00 | 50,300.00 | 50,300.00 | -1.76% | 129,664 |
| Dec 23, 2025 | 52,200.00 | 52,600.00 | 51,000.00 | 51,200.00 | 51,200.00 | -1.73% | 134,403 |
| Dec 22, 2025 | 52,100.00 | 52,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | 0.39% | 138,352 |
| Dec 19, 2025 | 51,600.00 | 52,700.00 | 50,900.00 | 51,900.00 | 51,900.00 | 0.58% | 152,021 |
| Dec 18, 2025 | 50,400.00 | 52,200.00 | 50,000.00 | 51,600.00 | 51,600.00 | 1.18% | 173,185 |
| Dec 17, 2025 | 52,200.00 | 52,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | -2.30% | 162,968 |
| Dec 16, 2025 | 52,800.00 | 53,600.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.14% | 217,666 |
| Dec 15, 2025 | 50,800.00 | 53,800.00 | 50,400.00 | 52,800.00 | 52,800.00 | 2.33% | 226,358 |
| Dec 12, 2025 | 52,500.00 | 52,700.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.96% | 138,976 |
| Dec 11, 2025 | 52,200.00 | 52,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | 0.77% | 238,679 |
| Dec 10, 2025 | 51,400.00 | 52,400.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.39% | 133,274 |
| Dec 9, 2025 | 51,500.00 | 52,300.00 | 51,300.00 | 51,500.00 | 51,500.00 | - | 140,303 |
| Dec 8, 2025 | 51,600.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.19% | 223,994 |
| Dec 5, 2025 | 52,200.00 | 52,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | -1.90% | 177,065 |
| Dec 4, 2025 | 52,300.00 | 53,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | -0.57% | 215,414 |
| Dec 3, 2025 | 53,300.00 | 53,800.00 | 52,500.00 | 52,900.00 | 52,900.00 | 0.38% | 160,297 |
| Dec 2, 2025 | 52,300.00 | 52,800.00 | 51,000.00 | 52,700.00 | 52,700.00 | - | 219,719 |
| Dec 1, 2025 | 53,400.00 | 54,200.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.96% | 370,461 |
| Nov 28, 2025 | 50,800.00 | 52,700.00 | 50,300.00 | 52,200.00 | 52,200.00 | 4.40% | 349,895 |
| Nov 27, 2025 | 50,900.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.19% | 150,311 |
| Nov 26, 2025 | 49,200.00 | 51,100.00 | 49,200.00 | 50,600.00 | 50,600.00 | 3.58% | 258,223 |
| Nov 25, 2025 | 49,200.00 | 50,200.00 | 48,500.00 | 48,850.00 | 48,850.00 | 0.31% | 185,567 |
| Nov 24, 2025 | 49,650.00 | 49,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | -1.42% | 184,062 |
| Nov 21, 2025 | 49,400.00 | 49,900.00 | 48,850.00 | 49,400.00 | 49,400.00 | -3.14% | 196,144 |
| Nov 20, 2025 | 50,100.00 | 52,000.00 | 49,700.00 | 51,000.00 | 51,000.00 | 1.80% | 179,263 |
| Nov 19, 2025 | 49,900.00 | 50,500.00 | 48,500.00 | 50,100.00 | 50,100.00 | 0.50% | 151,628 |
| Nov 18, 2025 | 50,700.00 | 50,700.00 | 49,200.00 | 49,850.00 | 49,850.00 | -2.06% | 193,582 |
| Nov 17, 2025 | 50,600.00 | 52,400.00 | 49,550.00 | 50,900.00 | 50,900.00 | 1.60% | 266,859 |
| Nov 14, 2025 | 49,300.00 | 52,100.00 | 49,300.00 | 50,100.00 | 50,100.00 | -0.79% | 305,299 |
| Nov 13, 2025 | 50,800.00 | 51,500.00 | 50,100.00 | 50,500.00 | 50,500.00 | - | 274,326 |
| Nov 12, 2025 | 49,500.00 | 50,900.00 | 49,400.00 | 50,500.00 | 50,500.00 | 3.48% | 306,655 |
| Nov 11, 2025 | 50,800.00 | 50,800.00 | 48,200.00 | 48,800.00 | 48,800.00 | -3.37% | 360,760 |
| Nov 10, 2025 | 49,850.00 | 51,400.00 | 49,600.00 | 50,500.00 | 50,500.00 | 2.12% | 244,869 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,200.00 | 49,450.00 | 49,450.00 | -4.90% | 264,978 |
| Nov 6, 2025 | 49,700.00 | 53,000.00 | 49,650.00 | 52,000.00 | 52,000.00 | 5.69% | 656,527 |
| Nov 5, 2025 | 50,700.00 | 50,800.00 | 48,000.00 | 49,200.00 | 49,200.00 | -2.57% | 296,916 |
| Nov 4, 2025 | 50,100.00 | 51,100.00 | 49,500.00 | 50,500.00 | 50,500.00 | 0.80% | 252,862 |
| Nov 3, 2025 | 49,800.00 | 50,900.00 | 48,600.00 | 50,100.00 | 50,100.00 | 1.42% | 254,542 |
| Oct 31, 2025 | 49,150.00 | 49,900.00 | 48,500.00 | 49,400.00 | 49,400.00 | 1.23% | 197,338 |
| Oct 30, 2025 | 49,500.00 | 50,700.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.10% | 216,838 |
| Oct 29, 2025 | 50,800.00 | 50,800.00 | 47,750.00 | 48,850.00 | 48,850.00 | -4.78% | 541,657 |
| Oct 28, 2025 | 50,600.00 | 51,600.00 | 49,750.00 | 51,300.00 | 51,300.00 | 2.91% | 280,284 |
| Oct 27, 2025 | 47,800.00 | 49,850.00 | 47,750.00 | 49,850.00 | 49,850.00 | 4.62% | 309,837 |
| Oct 24, 2025 | 48,450.00 | 48,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | -1.45% | 149,771 |
| Oct 23, 2025 | 48,300.00 | 49,000.00 | 47,500.00 | 48,350.00 | 48,350.00 | -0.10% | 135,663 |
| Oct 22, 2025 | 48,200.00 | 48,750.00 | 47,350.00 | 48,400.00 | 48,400.00 | 0.73% | 146,673 |
| Oct 21, 2025 | 48,400.00 | 48,700.00 | 47,550.00 | 48,050.00 | 48,050.00 | -0.21% | 161,976 |
| Oct 20, 2025 | 48,000.00 | 49,400.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.94% | 257,378 |
| Oct 17, 2025 | 47,550.00 | 48,100.00 | 46,350.00 | 47,700.00 | 47,700.00 | 1.60% | 194,998 |
| Oct 16, 2025 | 47,950.00 | 48,150.00 | 46,800.00 | 46,950.00 | 46,950.00 | -0.74% | 146,997 |
| Oct 15, 2025 | 47,200.00 | 48,700.00 | 46,850.00 | 47,300.00 | 47,300.00 | 0.75% | 207,618 |
| Oct 14, 2025 | 45,750.00 | 48,050.00 | 45,400.00 | 46,950.00 | 46,950.00 | 2.96% | 390,827 |
| Oct 13, 2025 | 44,500.00 | 45,750.00 | 44,350.00 | 45,600.00 | 45,600.00 | 0.55% | 92,004 |
| Oct 10, 2025 | 45,850.00 | 45,900.00 | 44,450.00 | 45,350.00 | 45,350.00 | -0.87% | 148,370 |
| Oct 2, 2025 | 45,300.00 | 46,050.00 | 45,000.00 | 45,750.00 | 45,750.00 | 2.23% | 178,564 |