Skip to main content
Innosimulation Co., Ltd (KOSDAQ:274400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-75.00 (-1.81%)
At close: Apr 29, 2026

Innosimulation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,135.004,220.004,060.004,060.004,060.00-1.81%12,907
Apr 28, 20264,130.004,245.004,090.004,135.004,135.000.36%16,677
Apr 27, 20264,010.004,200.004,000.004,120.004,120.003.00%25,349
Apr 24, 20264,100.004,180.004,000.004,000.004,000.00-1.60%10,236
Apr 23, 20264,195.004,225.004,060.004,065.004,065.00-1.33%18,320
Apr 22, 20264,260.004,260.004,095.004,120.004,120.00-1.20%11,428
Apr 21, 20264,160.004,235.004,145.004,170.004,170.000.85%23,072
Apr 20, 20264,200.004,200.004,095.004,135.004,135.000.98%22,826
Apr 17, 20264,255.004,260.004,095.004,095.004,095.00-3.76%22,508
Apr 16, 20264,280.004,280.004,160.004,255.004,255.00-28,247
Apr 15, 20264,045.004,255.003,980.004,255.004,255.006.91%70,496
Apr 14, 20264,000.004,040.003,900.003,980.003,980.00-0.50%20,567
Apr 13, 20263,820.004,020.003,750.004,000.004,000.004.71%52,681
Apr 10, 20263,700.003,885.003,690.003,820.003,820.003.52%13,591
Apr 9, 20263,875.003,875.003,630.003,690.003,690.00-0.54%5,677
Apr 8, 20263,700.003,865.003,630.003,710.003,710.000.54%11,930
Apr 7, 20263,740.003,870.003,610.003,690.003,690.00-1.20%5,684
Apr 6, 20263,720.003,970.003,590.003,735.003,735.000.40%15,596
Apr 3, 20263,875.003,875.003,695.003,720.003,720.00-0.53%2,728
Apr 2, 20263,895.003,895.003,660.003,740.003,740.002.05%17,214
Apr 1, 20263,685.003,810.003,665.003,665.003,665.000.55%21,868
Mar 31, 20263,810.003,890.003,645.003,645.003,645.00-5.08%34,677
Mar 30, 20263,750.003,850.003,550.003,840.003,840.002.40%29,286
Mar 27, 20263,670.003,750.003,660.003,750.003,750.001.35%9,592
Mar 26, 20263,690.003,895.003,685.003,700.003,700.00-0.80%25,313
Mar 25, 20263,660.003,760.003,660.003,730.003,730.001.08%10,320
Mar 24, 20263,700.003,715.003,620.003,690.003,690.003.51%6,116
Mar 23, 20263,730.003,750.003,560.003,565.003,565.00-4.93%22,610
Mar 20, 20263,735.004,000.003,700.003,750.003,750.000.13%19,042
Mar 19, 20263,890.003,890.003,715.003,745.003,745.00-3.97%34,266
Mar 18, 20263,760.003,990.003,725.003,900.003,900.003.31%89,859
Mar 17, 20263,440.004,210.003,325.003,775.003,775.0010.06%273,128
Mar 16, 20263,420.003,500.003,400.003,430.003,430.000.44%12,106
Mar 13, 20263,415.003,455.003,325.003,415.003,415.00-0.15%7,080
Mar 12, 20263,440.003,480.003,375.003,420.003,420.00-1.30%7,669
Mar 11, 20263,345.003,500.003,345.003,465.003,465.003.59%16,501
Mar 10, 20263,485.003,485.003,160.003,345.003,345.000.30%14,936
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