Skip to main content
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-45.00 (-1.12%)
At close: Dec 5, 2025

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,295.004,300.004,225.004,270.004,270.00-0.47%22,119
Oct 1, 20254,400.004,400.004,270.004,290.004,290.00-2.17%18,483
Sep 30, 20254,415.004,420.004,315.004,385.004,385.00-0.68%14,471
Sep 29, 20254,425.004,500.004,415.004,415.004,415.00-0.23%4,929
Sep 26, 20254,450.004,490.004,365.004,425.004,425.00-11,906
Sep 25, 20254,475.004,495.004,370.004,425.004,425.00-7,585
Sep 24, 20254,390.004,470.004,350.004,425.004,425.001.37%9,325
Sep 23, 20254,445.004,445.004,305.004,365.004,365.00-1.69%27,102
Sep 22, 20254,500.004,525.004,410.004,440.004,440.00-1.33%12,264
Sep 19, 20254,505.004,555.004,480.004,500.004,500.00-0.11%8,467
Sep 18, 20254,580.004,580.004,500.004,505.004,505.00-0.44%14,814
Sep 17, 20254,565.004,650.004,490.004,525.004,525.00-0.77%10,374
Sep 16, 20254,590.004,690.004,520.004,560.004,560.00-0.65%10,523
Sep 15, 20254,640.004,695.004,540.004,590.004,590.00-1.08%14,869
Sep 12, 20254,515.004,650.004,410.004,640.004,640.004.74%25,036
Sep 11, 20254,535.004,590.004,300.004,430.004,430.00-2.74%38,939
Sep 10, 20254,595.004,630.004,510.004,555.004,555.00-0.87%10,340
Sep 9, 20254,550.004,600.004,500.004,595.004,595.001.10%7,008
Sep 8, 20254,535.004,580.004,490.004,545.004,545.00-0.87%14,672
Sep 5, 20254,545.004,650.004,510.004,585.004,585.00-0.11%9,960
Sep 4, 20254,565.004,610.004,495.004,590.004,590.001.10%3,824
Sep 3, 20254,510.004,630.004,460.004,540.004,540.000.67%3,595
Sep 2, 20254,520.004,550.004,455.004,510.004,510.00-0.22%12,769
Sep 1, 20254,470.004,650.004,465.004,520.004,520.000.22%12,551
Aug 29, 20254,650.004,740.004,500.004,510.004,510.00-0.55%9,447
Aug 28, 20254,600.004,665.004,520.004,535.004,535.00-1.41%7,851
Aug 27, 20254,655.004,730.004,500.004,600.004,600.00-1.39%10,775
Aug 26, 20254,570.004,720.004,570.004,665.004,665.000.97%8,481
Aug 25, 20254,590.004,790.004,550.004,620.004,620.000.98%6,220
Aug 22, 20254,700.004,700.004,500.004,575.004,575.00-0.76%11,066
Aug 21, 20254,850.004,850.004,560.004,610.004,610.00-2.02%16,585
Aug 20, 20254,665.004,740.004,505.004,705.004,705.000.11%7,368
Aug 19, 20254,700.004,740.004,635.004,700.004,700.00-0.11%5,068
Aug 18, 20254,725.004,745.004,665.004,705.004,705.00-1.47%9,805
Aug 14, 20254,605.004,775.004,605.004,775.004,775.001.17%12,314
Aug 13, 20254,745.004,790.004,645.004,720.004,720.00-0.53%5,887
Aug 12, 20254,710.004,800.004,695.004,745.004,745.000.74%8,611
Aug 11, 20254,740.004,780.004,680.004,710.004,710.00-0.74%13,297
Aug 8, 20254,770.004,790.004,720.004,745.004,745.00-0.52%10,023
Aug 7, 20254,610.004,805.004,610.004,770.004,770.00-0.63%18,970
Aug 6, 20254,800.004,850.004,700.004,800.004,800.00-12,684
Aug 5, 20254,910.004,910.004,755.004,800.004,800.001.05%8,636
Aug 4, 20254,710.004,820.004,710.004,750.004,750.000.85%6,198
Aug 1, 20254,880.004,880.004,690.004,710.004,710.00-3.48%24,054
Jul 31, 20254,820.004,930.004,820.004,880.004,880.000.31%6,216
Jul 30, 20254,890.004,910.004,820.004,865.004,865.00-0.10%8,295
Jul 29, 20254,790.004,870.004,720.004,870.004,870.001.46%9,916
Jul 28, 20254,800.004,870.004,760.004,800.004,800.00-0.72%15,713
Jul 25, 20254,980.005,040.004,815.004,835.004,835.00-1.12%23,346
Jul 24, 20254,955.005,010.004,865.004,890.004,890.00-1.31%15,126
Jul 23, 20254,990.005,090.004,920.004,955.004,955.00-0.70%19,433
Jul 22, 20255,020.005,090.004,980.004,990.004,990.00-1.38%10,371
Jul 21, 20255,010.005,150.005,000.005,060.005,060.00-0.20%10,466
Jul 18, 20255,020.005,150.005,020.005,070.005,070.00-0.20%10,005
Jul 17, 20255,050.005,150.005,030.005,080.005,080.00-0.39%13,213
Jul 16, 20255,090.005,100.004,990.005,100.005,100.000.20%12,160
Jul 15, 20255,100.005,130.005,010.005,090.005,090.00-0.20%23,058
Jul 14, 20255,290.005,290.005,010.005,100.005,100.00-1.92%18,013
Jul 11, 20255,190.005,300.005,150.005,200.005,200.000.19%16,866