Skip to main content
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,335.00
-110.00 (-3.19%)
At close: Mar 9, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,425.003,425.003,105.003,335.003,335.00-3.19%19,235
Mar 6, 20263,270.003,445.003,270.003,445.003,445.005.35%14,019
Mar 5, 20263,320.003,320.003,070.003,270.003,270.008.28%26,790
Mar 4, 20263,440.003,515.002,965.003,020.003,020.00-12.21%85,280
Mar 3, 20263,560.003,680.003,360.003,440.003,440.00-3.37%40,695
Feb 27, 20263,675.003,690.003,560.003,560.003,560.00-3.13%53,945
Feb 26, 20263,790.003,790.003,660.003,675.003,675.00-3.03%48,032
Feb 25, 20263,890.003,890.003,730.003,790.003,790.00-0.39%22,605
Feb 24, 20263,895.003,895.003,790.003,805.003,805.00-1.04%23,271
Feb 23, 20263,850.003,875.003,830.003,845.003,845.00-0.26%15,733
Feb 20, 20263,870.003,900.003,815.003,855.003,855.00-0.39%26,041
Feb 19, 20263,875.003,950.003,810.003,870.003,870.00-25,200
Feb 13, 20263,930.003,930.003,805.003,870.003,870.00-1.53%23,644
Feb 12, 20263,995.003,995.003,895.003,930.003,930.00-0.38%11,884
Feb 11, 20263,980.004,010.003,930.003,945.003,945.00-0.50%17,440
Feb 10, 20263,920.004,010.003,920.003,965.003,965.001.28%16,214
Feb 9, 20263,930.003,935.003,860.003,915.003,915.000.38%11,452
Feb 6, 20263,960.003,960.003,805.003,900.003,900.00-1.64%17,286
Feb 5, 20264,145.004,145.003,945.003,965.003,965.00-0.63%26,734
Feb 4, 20264,000.004,000.003,890.003,990.003,990.001.40%13,261
Feb 3, 20263,930.003,965.003,910.003,935.003,935.000.38%19,747
Feb 2, 20264,080.004,080.003,915.003,920.003,920.00-3.92%24,791
Jan 30, 20264,145.004,240.004,070.004,080.004,080.00-1.57%28,327
Jan 29, 20264,065.004,150.003,975.004,145.004,145.001.97%31,865
Jan 28, 20264,185.004,215.004,040.004,065.004,065.00-2.87%35,176
Jan 27, 20264,000.004,185.003,970.004,185.004,185.004.36%65,214
Jan 26, 20263,985.004,050.003,940.004,010.004,010.001.13%27,527
Jan 23, 20263,970.004,045.003,875.003,965.003,965.00-0.13%15,558
Jan 22, 20264,060.004,060.003,855.003,970.003,970.00-53,788
Jan 21, 20263,885.004,385.003,690.003,970.003,970.002.19%162,828
Jan 20, 20263,930.003,930.003,820.003,885.003,885.000.39%24,470
Jan 19, 20263,960.003,960.003,830.003,870.003,870.00-2.52%28,402
Jan 16, 20264,100.004,100.003,935.003,970.003,970.00-2.22%17,730
Jan 15, 20264,000.004,095.003,970.004,060.004,060.000.74%17,166
Jan 14, 20263,910.004,075.003,910.004,030.004,030.002.54%17,060
Jan 13, 20263,965.003,990.003,930.003,930.003,930.00-0.88%12,026
Jan 12, 20264,010.004,100.003,850.003,965.003,965.00-1.12%22,154
Jan 9, 20263,995.004,180.003,870.004,010.004,010.001.01%29,173
Jan 8, 20264,065.004,120.003,950.003,970.003,970.00-2.34%15,222
Jan 7, 20264,105.004,175.003,990.004,065.004,065.00-1.57%18,194
Jan 6, 20264,195.004,250.004,130.004,130.004,130.00-1.78%11,926
Jan 5, 20264,215.004,240.004,130.004,205.004,205.00-0.12%9,002
Jan 2, 20264,200.004,300.004,145.004,210.004,210.000.24%7,670
Dec 30, 20254,200.004,260.004,150.004,200.004,200.00-7,317
Dec 29, 20254,175.004,250.004,140.004,200.004,200.000.60%5,889
Dec 26, 20254,110.004,260.004,075.004,175.004,175.001.58%15,244
Dec 24, 20254,215.004,290.004,110.004,110.004,110.00-2.49%13,399
Dec 23, 20254,120.004,255.004,120.004,215.004,215.002.31%27,048
Dec 22, 20253,960.004,200.003,955.004,120.004,120.003.65%42,726
Dec 19, 20253,855.004,145.003,800.003,975.003,975.004.06%33,366
Dec 18, 20253,835.003,950.003,795.003,820.003,820.00-1.67%11,937
Dec 17, 20253,830.003,900.003,790.003,885.003,885.001.44%17,948
Dec 16, 20253,915.003,915.003,830.003,830.003,830.00-1.16%9,877
Dec 15, 20253,905.003,905.003,800.003,875.003,875.00-0.77%11,557
Dec 12, 20253,980.003,980.003,845.003,905.003,905.000.39%7,632
Dec 11, 20253,930.003,930.003,860.003,890.003,890.00-1.02%9,684
Dec 10, 20253,860.003,955.003,825.003,930.003,930.001.81%13,040
Dec 9, 20253,990.003,990.003,860.003,860.003,860.00-2.40%10,072
Dec 8, 20254,000.004,085.003,905.003,955.003,955.00-0.63%6,216
Dec 5, 20254,000.004,100.003,960.003,980.003,980.00-1.12%5,303
Dec 4, 20253,975.004,155.003,975.004,025.004,025.000.63%11,148
Dec 3, 20254,025.004,025.003,905.004,000.004,000.00-0.62%11,388
Dec 2, 20253,950.004,100.003,910.004,025.004,025.001.90%21,592
Dec 1, 20254,050.004,050.003,860.003,950.003,950.001.54%7,042
Nov 28, 20253,805.003,935.003,785.003,890.003,890.002.23%6,671
Nov 27, 20254,000.004,000.003,765.003,805.003,805.00-0.78%15,024
Nov 26, 20253,790.003,950.003,790.003,835.003,835.001.19%8,088
Nov 25, 20253,785.003,950.003,785.003,790.003,790.00-0.52%8,718
Nov 24, 20253,820.003,975.003,785.003,810.003,810.00-0.26%12,278
Nov 21, 20253,905.004,120.003,820.003,820.003,820.00-3.17%22,373
Nov 20, 20254,000.004,080.003,920.003,945.003,945.001.15%14,338
Nov 19, 20254,000.004,000.003,800.003,900.003,900.00-0.38%6,870
Nov 18, 20254,035.004,035.003,890.003,915.003,915.00-3.69%13,812
Nov 17, 20254,000.004,185.004,000.004,065.004,065.000.87%11,747
Nov 14, 20253,985.004,115.003,985.004,030.004,030.00-10,621
Nov 13, 20254,025.004,150.003,930.004,030.004,030.001.38%13,761
Nov 12, 20253,995.004,040.003,950.003,975.003,975.000.25%18,489
Nov 11, 20253,880.004,515.003,860.003,965.003,965.001.93%254,719
Nov 10, 20253,940.003,940.003,850.003,890.003,890.000.78%18,777
Nov 7, 20254,045.004,045.003,850.003,860.003,860.00-1.03%9,966
Nov 6, 20253,970.003,990.003,850.003,900.003,900.000.26%6,353
Nov 5, 20253,845.003,925.003,750.003,890.003,890.001.17%18,920
Nov 4, 20253,810.003,965.003,810.003,845.003,845.00-1.03%28,957
Nov 3, 20253,995.004,000.003,845.003,885.003,885.00-2.75%40,865
Oct 31, 20253,900.004,025.003,900.003,995.003,995.00-13,765
Oct 30, 20254,010.004,040.003,990.003,995.003,995.00-1.11%15,405
Oct 29, 20254,150.004,150.004,040.004,040.004,040.00-1.46%17,678
Oct 28, 20254,200.004,200.004,065.004,100.004,100.00-7,725
Oct 27, 20254,090.004,105.004,055.004,100.004,100.000.24%23,629
Oct 24, 20254,095.004,200.004,060.004,090.004,090.00-0.12%17,211
Oct 23, 20254,065.004,210.004,055.004,095.004,095.00-0.36%9,052
Oct 22, 20254,095.004,165.004,065.004,110.004,110.00-0.12%5,773
Oct 21, 20254,095.004,325.004,050.004,115.004,115.000.49%17,517
Oct 20, 20254,090.004,160.004,025.004,095.004,095.00-0.61%10,980
Oct 17, 20254,160.004,160.004,070.004,120.004,120.00-0.96%20,089
Oct 16, 20254,230.004,230.004,130.004,160.004,160.00-0.72%10,699
Oct 15, 20254,075.004,200.004,075.004,190.004,190.002.82%13,291
Oct 14, 20254,140.004,220.004,075.004,075.004,075.00-0.73%19,812
Oct 13, 20254,020.004,145.004,020.004,105.004,105.00-0.12%6,881
Oct 10, 20254,230.004,275.004,060.004,110.004,110.00-3.75%52,876