Inno Instrument Inc. (KOSDAQ:215790)
South Korea
· Delayed Price · Currency is KRW 575.00
+9.00 (1.59%)
At close: Dec 5, 2025
Inno Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 566.00 | 582.00 | 566.00 | 575.00 | 575.00 | 1.59% | 283,264 |
| Dec 4, 2025 | 583.00 | 594.00 | 563.00 | 566.00 | 566.00 | -2.92% | 308,957 |
| Dec 3, 2025 | 575.00 | 592.00 | 566.00 | 583.00 | 583.00 | 1.39% | 227,317 |
| Dec 2, 2025 | 575.00 | 613.00 | 565.00 | 575.00 | 575.00 | 0.88% | 489,290 |
| Dec 1, 2025 | 595.00 | 600.00 | 562.00 | 570.00 | 570.00 | -4.52% | 416,701 |
| Nov 28, 2025 | 609.00 | 622.00 | 576.00 | 597.00 | 597.00 | -1.81% | 1,024,694 |
| Nov 27, 2025 | 552.00 | 698.00 | 545.00 | 608.00 | 608.00 | 8.96% | 9,311,578 |
| Nov 26, 2025 | 548.00 | 567.00 | 523.00 | 558.00 | 558.00 | 1.64% | 471,404 |
| Nov 25, 2025 | 580.00 | 592.00 | 549.00 | 549.00 | 549.00 | -5.67% | 630,755 |
| Nov 24, 2025 | 609.00 | 627.00 | 551.00 | 582.00 | 582.00 | -4.43% | 732,176 |
| Nov 21, 2025 | 627.00 | 638.00 | 590.00 | 609.00 | 609.00 | -5.43% | 609,685 |
| Nov 20, 2025 | 652.00 | 660.00 | 614.00 | 644.00 | 644.00 | 2.71% | 479,199 |
| Nov 19, 2025 | 652.00 | 652.00 | 616.00 | 627.00 | 627.00 | -2.03% | 593,210 |
| Nov 18, 2025 | 711.00 | 720.00 | 635.00 | 640.00 | 640.00 | -7.25% | 1,023,916 |
| Nov 17, 2025 | 703.00 | 769.00 | 680.00 | 690.00 | 690.00 | 1.47% | 3,114,580 |
| Nov 14, 2025 | 713.00 | 772.00 | 665.00 | 680.00 | 680.00 | -1.31% | 2,800,501 |
| Nov 13, 2025 | 719.00 | 732.00 | 672.00 | 689.00 | 689.00 | -4.44% | 1,665,064 |
| Nov 12, 2025 | 830.00 | 850.00 | 706.00 | 721.00 | 721.00 | -7.80% | 8,961,224 |
| Nov 11, 2025 | 605.00 | 782.00 | 605.00 | 782.00 | 782.00 | 29.90% | 16,710,390 |
| Nov 10, 2025 | 609.00 | 625.00 | 594.00 | 602.00 | 602.00 | -1.15% | 480,381 |
| Nov 7, 2025 | 651.00 | 698.00 | 587.00 | 609.00 | 609.00 | -6.16% | 1,136,735 |
| Nov 6, 2025 | 715.00 | 718.00 | 649.00 | 649.00 | 649.00 | -9.23% | 1,681,857 |
| Nov 5, 2025 | 633.00 | 809.00 | 611.00 | 715.00 | 715.00 | 12.95% | 16,034,200 |
| Nov 4, 2025 | 725.00 | 776.00 | 621.00 | 633.00 | 633.00 | -6.77% | 7,572,214 |
| Nov 3, 2025 | 523.00 | 679.00 | 512.00 | 679.00 | 679.00 | 29.83% | 10,041,210 |
| Oct 31, 2025 | 609.00 | 610.00 | 520.00 | 523.00 | 523.00 | -11.36% | 2,113,329 |
| Oct 30, 2025 | 648.00 | 743.00 | 584.00 | 590.00 | 590.00 | -2.48% | 20,802,940 |
| Oct 29, 2025 | 486.00 | 605.00 | 470.00 | 605.00 | 605.00 | 29.83% | 8,190,102 |
| Oct 28, 2025 | 462.00 | 485.00 | 458.00 | 466.00 | 466.00 | 0.87% | 212,634 |
| Oct 27, 2025 | 475.00 | 483.00 | 461.00 | 462.00 | 462.00 | -2.74% | 206,564 |
| Oct 24, 2025 | 466.00 | 487.00 | 463.00 | 475.00 | 475.00 | 1.93% | 178,242 |
| Oct 23, 2025 | 456.00 | 492.00 | 456.00 | 466.00 | 466.00 | 2.19% | 472,994 |
| Oct 22, 2025 | 463.00 | 474.00 | 445.00 | 456.00 | 456.00 | -1.08% | 305,230 |
| Oct 21, 2025 | 477.00 | 490.00 | 455.00 | 461.00 | 461.00 | -3.35% | 447,612 |
| Oct 20, 2025 | 474.00 | 490.00 | 459.00 | 477.00 | 477.00 | -0.21% | 944,977 |
| Oct 17, 2025 | 559.00 | 604.00 | 478.00 | 478.00 | 478.00 | -13.56% | 9,128,210 |
| Oct 16, 2025 | 426.00 | 553.00 | 426.00 | 553.00 | 553.00 | 29.81% | 9,245,986 |
| Oct 15, 2025 | 426.00 | 430.00 | 421.00 | 426.00 | 426.00 | - | 30,779 |
| Oct 14, 2025 | 437.00 | 441.00 | 426.00 | 426.00 | 426.00 | -2.29% | 67,524 |
| Oct 13, 2025 | 429.00 | 440.00 | 428.00 | 436.00 | 436.00 | 2.11% | 78,456 |
| Oct 10, 2025 | 429.00 | 442.00 | 427.00 | 427.00 | 427.00 | 0.95% | 87,968 |
| Oct 2, 2025 | 433.00 | 435.00 | 421.00 | 423.00 | 423.00 | -1.86% | 145,872 |
| Oct 1, 2025 | 429.00 | 435.00 | 429.00 | 431.00 | 431.00 | 0.47% | 71,569 |
| Sep 30, 2025 | 431.00 | 435.00 | 426.00 | 429.00 | 429.00 | - | 88,329 |
| Sep 29, 2025 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | -1.61% | 107,332 |
| Sep 26, 2025 | 442.00 | 445.00 | 435.00 | 436.00 | 436.00 | -1.36% | 58,154 |
| Sep 25, 2025 | 443.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.23% | 35,494 |
| Sep 24, 2025 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | -0.23% | 34,175 |
| Sep 23, 2025 | 443.00 | 445.00 | 440.00 | 444.00 | 444.00 | -0.22% | 42,523 |
| Sep 22, 2025 | 445.00 | 447.00 | 444.00 | 445.00 | 445.00 | - | 23,729 |
| Sep 19, 2025 | 449.00 | 449.00 | 444.00 | 445.00 | 445.00 | -0.89% | 26,887 |
| Sep 18, 2025 | 445.00 | 449.00 | 443.00 | 449.00 | 449.00 | 0.90% | 35,424 |
| Sep 17, 2025 | 447.00 | 450.00 | 443.00 | 445.00 | 445.00 | -0.45% | 23,718 |
| Sep 16, 2025 | 441.00 | 447.00 | 441.00 | 447.00 | 447.00 | 1.36% | 74,484 |
| Sep 15, 2025 | 447.00 | 447.00 | 441.00 | 441.00 | 441.00 | -1.34% | 61,935 |
| Sep 12, 2025 | 448.00 | 453.00 | 443.00 | 447.00 | 447.00 | -0.67% | 46,479 |
| Sep 11, 2025 | 448.00 | 451.00 | 445.00 | 450.00 | 450.00 | -0.44% | 29,016 |
| Sep 10, 2025 | 452.00 | 454.00 | 443.00 | 452.00 | 452.00 | - | 39,429 |
| Sep 9, 2025 | 448.00 | 452.00 | 445.00 | 452.00 | 452.00 | 0.89% | 41,789 |
| Sep 8, 2025 | 453.00 | 455.00 | 448.00 | 448.00 | 448.00 | -1.10% | 34,090 |
| Sep 5, 2025 | 450.00 | 454.00 | 448.00 | 453.00 | 453.00 | 0.67% | 40,500 |
| Sep 4, 2025 | 445.00 | 459.00 | 444.00 | 450.00 | 450.00 | 1.35% | 100,585 |
| Sep 3, 2025 | 454.00 | 454.00 | 442.00 | 444.00 | 444.00 | 0.45% | 55,205 |
| Sep 2, 2025 | 445.00 | 452.00 | 440.00 | 442.00 | 442.00 | -0.67% | 54,534 |
| Sep 1, 2025 | 446.00 | 450.00 | 440.00 | 445.00 | 445.00 | -0.22% | 75,184 |
| Aug 29, 2025 | 462.00 | 467.00 | 430.00 | 446.00 | 446.00 | -3.46% | 77,987 |
| Aug 28, 2025 | 457.00 | 464.00 | 454.00 | 462.00 | 462.00 | 0.65% | 32,542 |
| Aug 27, 2025 | 463.00 | 468.00 | 459.00 | 459.00 | 459.00 | -1.08% | 35,239 |
| Aug 26, 2025 | 464.00 | 469.00 | 460.00 | 464.00 | 464.00 | - | 60,116 |
| Aug 25, 2025 | 459.00 | 471.00 | 459.00 | 464.00 | 464.00 | 1.53% | 29,073 |
| Aug 22, 2025 | 457.00 | 469.00 | 457.00 | 457.00 | 457.00 | -0.87% | 59,422 |
| Aug 21, 2025 | 467.00 | 473.00 | 460.00 | 461.00 | 461.00 | -2.12% | 39,030 |
| Aug 20, 2025 | 476.00 | 500.00 | 452.00 | 471.00 | 471.00 | -1.88% | 100,276 |
| Aug 19, 2025 | 465.00 | 500.00 | 465.00 | 480.00 | 480.00 | 3.23% | 82,144 |
| Aug 18, 2025 | 472.00 | 488.00 | 463.00 | 465.00 | 465.00 | -1.48% | 113,595 |
| Aug 14, 2025 | 491.00 | 491.00 | 472.00 | 472.00 | 472.00 | -3.87% | 60,165 |
| Aug 13, 2025 | 489.00 | 494.00 | 473.00 | 491.00 | 491.00 | 0.41% | 115,446 |
| Aug 12, 2025 | 475.00 | 490.00 | 465.00 | 489.00 | 489.00 | 1.66% | 144,125 |
| Aug 11, 2025 | 461.00 | 481.00 | 442.00 | 481.00 | 481.00 | 4.34% | 209,433 |
| Aug 8, 2025 | 455.00 | 462.00 | 453.00 | 461.00 | 461.00 | 1.32% | 42,002 |
| Aug 7, 2025 | 455.00 | 464.00 | 448.00 | 455.00 | 455.00 | 1.56% | 42,997 |
| Aug 6, 2025 | 447.00 | 455.00 | 445.00 | 448.00 | 448.00 | 0.67% | 70,933 |
| Aug 5, 2025 | 440.00 | 453.00 | 440.00 | 445.00 | 445.00 | 1.14% | 44,481 |
| Aug 4, 2025 | 439.00 | 444.00 | 437.00 | 440.00 | 440.00 | -0.68% | 66,541 |
| Aug 1, 2025 | 453.00 | 453.00 | 426.00 | 443.00 | 443.00 | -2.21% | 104,020 |
| Jul 31, 2025 | 454.00 | 463.00 | 446.00 | 453.00 | 453.00 | 0.22% | 32,832 |
| Jul 30, 2025 | 446.00 | 462.00 | 443.00 | 452.00 | 452.00 | 1.35% | 25,754 |
| Jul 29, 2025 | 444.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.45% | 41,145 |
| Jul 28, 2025 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | -1.99% | 16,861 |
| Jul 25, 2025 | 454.00 | 455.00 | 450.00 | 453.00 | 453.00 | -0.44% | 17,039 |
| Jul 24, 2025 | 450.00 | 464.00 | 446.00 | 455.00 | 455.00 | 1.34% | 39,760 |
| Jul 23, 2025 | 460.00 | 468.00 | 444.00 | 449.00 | 449.00 | -3.23% | 81,283 |
| Jul 22, 2025 | 453.00 | 465.00 | 453.00 | 464.00 | 464.00 | 2.43% | 83,474 |
| Jul 21, 2025 | 450.00 | 461.00 | 443.00 | 453.00 | 453.00 | 1.34% | 158,006 |
| Jul 18, 2025 | 448.00 | 451.00 | 444.00 | 447.00 | 447.00 | 0.22% | 36,509 |
| Jul 17, 2025 | 445.00 | 449.00 | 444.00 | 446.00 | 446.00 | - | 37,418 |
| Jul 16, 2025 | 447.00 | 447.00 | 442.00 | 446.00 | 446.00 | -0.22% | 34,393 |
| Jul 15, 2025 | 448.00 | 448.00 | 436.00 | 447.00 | 447.00 | -0.22% | 104,524 |
| Jul 14, 2025 | 454.00 | 459.00 | 446.00 | 448.00 | 448.00 | -0.88% | 42,681 |
| Jul 11, 2025 | 451.00 | 455.00 | 447.00 | 452.00 | 452.00 | 0.22% | 49,372 |