Innorules Co.,Ltd (KOSDAQ:296640)
South Korea
· Delayed Price · Currency is KRW 7,400.00
-40.00 (-0.54%)
At close: Mar 9, 2026
Innorules Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,420.00 | 7,890.00 | 7,110.00 | 7,400.00 | 7,400.00 | -0.54% | 142,521 |
| Mar 6, 2026 | 7,010.00 | 7,710.00 | 7,010.00 | 7,440.00 | 7,440.00 | 6.29% | 124,728 |
| Mar 5, 2026 | 6,600.00 | 7,470.00 | 6,360.00 | 7,000.00 | 7,000.00 | 12.72% | 172,732 |
| Mar 4, 2026 | 6,090.00 | 6,500.00 | 5,720.00 | 6,210.00 | 6,210.00 | -2.36% | 107,612 |
| Mar 3, 2026 | 5,570.00 | 6,640.00 | 5,380.00 | 6,360.00 | 6,360.00 | 14.18% | 391,055 |
| Feb 27, 2026 | 5,500.00 | 5,730.00 | 5,350.00 | 5,570.00 | 5,570.00 | 0.54% | 57,025 |
| Feb 26, 2026 | 5,360.00 | 5,640.00 | 5,300.00 | 5,540.00 | 5,540.00 | 3.36% | 32,309 |
| Feb 25, 2026 | 5,330.00 | 5,370.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.37% | 16,634 |
| Feb 24, 2026 | 5,320.00 | 5,370.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.19% | 6,609 |
| Feb 23, 2026 | 5,330.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,330.00 | - | 10,108 |
| Feb 20, 2026 | 5,230.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | -0.19% | 15,845 |
| Feb 19, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.19% | 11,825 |
| Feb 13, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.19% | 15,812 |
| Feb 12, 2026 | 5,240.00 | 5,390.00 | 5,200.00 | 5,320.00 | 5,320.00 | 0.95% | 22,018 |
| Feb 11, 2026 | 5,270.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.19% | 9,608 |
| Feb 10, 2026 | 5,270.00 | 5,290.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.19% | 10,924 |
| Feb 9, 2026 | 5,180.00 | 5,250.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.35% | 20,485 |
| Feb 6, 2026 | 5,200.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.38% | 11,412 |
| Feb 5, 2026 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.57% | 9,578 |
| Feb 4, 2026 | 5,230.00 | 5,300.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.57% | 13,366 |
| Feb 3, 2026 | 5,250.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.77% | 9,015 |
| Feb 2, 2026 | 5,330.00 | 5,330.00 | 5,190.00 | 5,220.00 | 5,220.00 | -2.79% | 16,963 |
| Jan 30, 2026 | 5,480.00 | 5,480.00 | 5,250.00 | 5,370.00 | 5,370.00 | 0.56% | 11,860 |
| Jan 29, 2026 | 5,430.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | -2.55% | 12,981 |
| Jan 28, 2026 | 5,400.00 | 5,660.00 | 5,350.00 | 5,480.00 | 5,480.00 | 1.48% | 14,914 |
| Jan 27, 2026 | 5,390.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | - | 9,824 |
| Jan 26, 2026 | 5,270.00 | 5,440.00 | 5,170.00 | 5,400.00 | 5,400.00 | 2.47% | 17,404 |
| Jan 23, 2026 | 5,130.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,270.00 | 1.93% | 10,579 |
| Jan 22, 2026 | 5,160.00 | 5,230.00 | 5,140.00 | 5,170.00 | 5,170.00 | 0.39% | 5,842 |
| Jan 21, 2026 | 5,300.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | -2.83% | 11,638 |
| Jan 20, 2026 | 5,170.00 | 5,310.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.73% | 10,460 |
| Jan 19, 2026 | 5,340.00 | 5,340.00 | 5,140.00 | 5,210.00 | 5,210.00 | -3.52% | 20,289 |
| Jan 16, 2026 | 5,240.00 | 5,690.00 | 5,240.00 | 5,400.00 | 5,400.00 | 3.05% | 29,973 |
| Jan 15, 2026 | 5,190.00 | 5,340.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 17,870 |
| Jan 14, 2026 | 5,200.00 | 5,310.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.19% | 6,339 |
| Jan 13, 2026 | 5,240.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.76% | 15,690 |
| Jan 12, 2026 | 5,240.00 | 5,320.00 | 5,230.00 | 5,240.00 | 5,240.00 | - | 15,809 |
| Jan 9, 2026 | 5,450.00 | 5,450.00 | 5,140.00 | 5,240.00 | 5,240.00 | -4.03% | 56,247 |
| Jan 8, 2026 | 5,510.00 | 5,510.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.91% | 9,865 |
| Jan 7, 2026 | 5,560.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.08% | 14,867 |
| Jan 6, 2026 | 5,630.00 | 5,670.00 | 5,510.00 | 5,570.00 | 5,570.00 | -1.24% | 11,018 |
| Jan 5, 2026 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.23% | 7,710 |
| Jan 2, 2026 | 5,700.00 | 5,710.00 | 5,590.00 | 5,710.00 | 5,710.00 | - | 3,088 |
| Dec 30, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.55% | 5,608 |
| Dec 29, 2025 | 5,640.00 | 5,800.00 | 5,570.00 | 5,800.00 | 5,800.00 | 0.35% | 12,448 |
| Dec 26, 2025 | 5,800.00 | 5,800.00 | 5,680.00 | 5,780.00 | 5,530.00 | 0.52% | 5,501 |
| Dec 24, 2025 | 5,720.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,501.30 | 0.35% | 5,300 |
| Dec 23, 2025 | 5,700.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,482.16 | 0.53% | 5,554 |
| Dec 22, 2025 | 5,630.00 | 5,740.00 | 5,595.00 | 5,700.00 | 5,453.46 | 1.60% | 4,840 |
| Dec 19, 2025 | 5,610.00 | 5,620.00 | 5,560.00 | 5,610.00 | 5,367.35 | - | 3,653 |
| Dec 18, 2025 | 5,560.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,367.35 | -1.41% | 5,279 |
| Dec 17, 2025 | 5,600.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,443.89 | 1.61% | 2,784 |
| Dec 16, 2025 | 5,670.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,357.79 | -2.27% | 7,217 |
| Dec 15, 2025 | 5,670.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,482.16 | 1.24% | 4,911 |
| Dec 12, 2025 | 5,590.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,415.19 | 1.25% | 6,686 |
| Dec 11, 2025 | 5,520.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,348.22 | 1.08% | 3,673 |
| Dec 10, 2025 | 5,510.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,290.81 | 0.55% | 3,354 |
| Dec 9, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,262.11 | -0.54% | 5,071 |
| Dec 8, 2025 | 5,590.00 | 5,610.00 | 5,480.00 | 5,530.00 | 5,290.81 | -0.72% | 6,622 |
| Dec 5, 2025 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,329.08 | -0.54% | 6,133 |
| Dec 4, 2025 | 5,610.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,357.79 | -0.18% | 3,536 |
| Dec 3, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,367.35 | -0.18% | 3,708 |
| Dec 2, 2025 | 5,600.00 | 5,620.00 | 5,540.00 | 5,620.00 | 5,376.92 | 0.36% | 5,659 |
| Dec 1, 2025 | 5,530.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,357.79 | 1.27% | 4,364 |
| Nov 28, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,530.00 | 5,290.81 | 2.41% | 8,208 |
| Nov 27, 2025 | 5,550.00 | 5,580.00 | 5,400.00 | 5,400.00 | 5,166.44 | -2.70% | 7,943 |
| Nov 26, 2025 | 5,430.00 | 5,550.00 | 5,310.00 | 5,550.00 | 5,309.95 | 1.09% | 17,825 |
| Nov 25, 2025 | 5,410.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,252.54 | -0.54% | 17,848 |
| Nov 24, 2025 | 5,600.00 | 5,610.00 | 5,500.00 | 5,520.00 | 5,281.25 | -1.43% | 3,806 |
| Nov 21, 2025 | 5,770.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,357.79 | -2.95% | 11,917 |
| Nov 20, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,770.00 | 5,520.43 | 1.58% | 5,351 |
| Nov 19, 2025 | 5,530.00 | 5,750.00 | 5,480.00 | 5,680.00 | 5,434.33 | 1.61% | 11,145 |
| Nov 18, 2025 | 5,630.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,348.22 | -2.10% | 14,256 |
| Nov 17, 2025 | 5,820.00 | 5,820.00 | 5,660.00 | 5,710.00 | 5,463.03 | -1.89% | 7,603 |
| Nov 14, 2025 | 5,890.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,568.27 | -1.19% | 8,148 |
| Nov 13, 2025 | 5,820.00 | 5,910.00 | 5,820.00 | 5,890.00 | 5,635.24 | - | 2,998 |
| Nov 12, 2025 | 5,840.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,635.24 | 1.03% | 3,670 |
| Nov 11, 2025 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,577.84 | 0.52% | 5,119 |
| Nov 10, 2025 | 5,760.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,549.13 | 0.69% | 6,759 |
| Nov 7, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,510.87 | -0.86% | 9,482 |
| Nov 6, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,558.70 | -0.85% | 9,097 |
| Nov 5, 2025 | 5,880.00 | 6,160.00 | 5,640.00 | 5,860.00 | 5,606.54 | -0.34% | 27,338 |
| Nov 4, 2025 | 5,760.00 | 5,900.00 | 5,630.00 | 5,880.00 | 5,625.67 | 2.08% | 16,955 |
| Nov 3, 2025 | 5,850.00 | 5,890.00 | 5,700.00 | 5,760.00 | 5,510.87 | -1.54% | 29,011 |
| Oct 31, 2025 | 5,940.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,596.97 | -2.17% | 14,509 |
| Oct 30, 2025 | 5,940.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,721.35 | 0.50% | 9,239 |
| Oct 29, 2025 | 5,950.00 | 5,955.00 | 5,890.00 | 5,950.00 | 5,692.65 | - | 10,828 |
| Oct 28, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,692.65 | -0.67% | 8,225 |
| Oct 27, 2025 | 6,030.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,730.92 | -0.66% | 10,760 |
| Oct 24, 2025 | 6,070.00 | 6,130.00 | 6,020.00 | 6,030.00 | 5,769.19 | -0.66% | 5,410 |
| Oct 23, 2025 | 6,160.00 | 6,160.00 | 6,050.00 | 6,070.00 | 5,807.46 | -1.78% | 8,747 |
| Oct 22, 2025 | 6,050.00 | 6,180.00 | 6,000.00 | 6,180.00 | 5,912.70 | 2.32% | 6,939 |
| Oct 21, 2025 | 6,030.00 | 6,180.00 | 6,010.00 | 6,040.00 | 5,778.75 | -0.66% | 12,295 |
| Oct 20, 2025 | 6,060.00 | 6,100.00 | 5,980.00 | 6,080.00 | 5,817.02 | 0.33% | 6,558 |
| Oct 17, 2025 | 6,110.00 | 6,140.00 | 5,920.00 | 6,060.00 | 5,797.89 | -0.82% | 16,613 |
| Oct 16, 2025 | 6,160.00 | 6,200.00 | 6,070.00 | 6,110.00 | 5,845.73 | -0.33% | 5,308 |
| Oct 15, 2025 | 6,070.00 | 6,150.00 | 6,070.00 | 6,130.00 | 5,864.86 | 0.16% | 4,385 |
| Oct 14, 2025 | 6,140.00 | 6,180.00 | 6,080.00 | 6,120.00 | 5,855.29 | 0.16% | 5,973 |
| Oct 13, 2025 | 6,180.00 | 6,200.00 | 6,110.00 | 6,110.00 | 5,845.73 | -1.13% | 7,682 |
| Oct 10, 2025 | 6,310.00 | 6,310.00 | 6,120.00 | 6,180.00 | 5,912.70 | -1.44% | 8,049 |