Skip to main content
Innorules Co.,Ltd (KOSDAQ:296640)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,570.00
-30.00 (-0.54%)
At close: Dec 5, 2025

Innorules Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,600.005,600.005,530.005,570.005,570.00-0.54%6,133
Dec 4, 20255,610.005,610.005,570.005,600.005,600.00-0.18%3,536
Dec 3, 20255,620.005,630.005,550.005,610.005,610.00-0.18%3,704
Dec 2, 20255,600.005,620.005,540.005,620.005,620.000.36%5,639
Dec 1, 20255,530.005,640.005,530.005,600.005,600.001.27%4,364
Nov 28, 20255,400.005,550.005,400.005,530.005,530.002.41%8,208
Nov 27, 20255,550.005,580.005,400.005,400.005,400.00-2.70%7,943
Nov 26, 20255,430.005,550.005,310.005,550.005,550.001.09%17,825
Nov 25, 20255,410.005,510.005,390.005,490.005,490.00-0.54%17,848
Nov 24, 20255,600.005,610.005,500.005,520.005,520.00-1.43%3,806
Nov 21, 20255,770.005,770.005,520.005,600.005,600.00-2.95%11,836
Nov 20, 20255,680.005,770.005,630.005,770.005,770.001.58%5,351
Nov 19, 20255,530.005,750.005,480.005,680.005,680.001.61%11,145
Nov 18, 20255,630.005,700.005,570.005,590.005,590.00-2.10%14,256
Nov 17, 20255,820.005,820.005,660.005,710.005,710.00-1.89%7,603
Nov 14, 20255,890.005,890.005,700.005,820.005,820.00-1.19%8,148
Nov 13, 20255,820.005,910.005,820.005,890.005,890.00-2,998
Nov 12, 20255,840.005,890.005,800.005,890.005,890.001.03%3,670
Nov 11, 20255,820.005,880.005,800.005,830.005,830.000.52%5,119
Nov 10, 20255,760.005,840.005,700.005,800.005,800.000.69%6,759
Nov 7, 20255,680.005,810.005,680.005,760.005,760.00-0.86%9,482
Nov 6, 20255,850.005,850.005,730.005,810.005,810.00-0.85%9,097
Nov 5, 20255,880.006,160.005,640.005,860.005,860.00-0.34%27,338
Nov 4, 20255,760.005,900.005,630.005,880.005,880.002.08%16,955
Nov 3, 20255,850.005,890.005,700.005,760.005,760.00-1.54%29,011
Oct 31, 20255,940.005,980.005,830.005,850.005,850.00-2.17%14,509
Oct 30, 20255,940.005,980.005,850.005,980.005,980.000.50%9,239
Oct 29, 20255,950.005,955.005,890.005,950.005,950.00-10,828
Oct 28, 20256,000.006,000.005,950.005,950.005,950.00-0.67%8,225
Oct 27, 20256,030.006,050.005,970.005,990.005,990.00-0.66%10,760
Oct 24, 20256,070.006,130.006,020.006,030.006,030.00-0.66%5,410
Oct 23, 20256,160.006,160.006,050.006,070.006,070.00-1.78%8,747
Oct 22, 20256,050.006,180.006,000.006,180.006,180.002.32%6,939
Oct 21, 20256,030.006,180.006,010.006,040.006,040.00-0.66%12,295
Oct 20, 20256,060.006,100.005,980.006,080.006,080.000.33%6,558
Oct 17, 20256,110.006,140.005,920.006,060.006,060.00-0.82%16,613
Oct 16, 20256,160.006,200.006,070.006,110.006,110.00-0.33%5,308
Oct 15, 20256,070.006,150.006,070.006,130.006,130.000.16%4,385
Oct 14, 20256,140.006,180.006,080.006,120.006,120.000.16%5,973
Oct 13, 20256,180.006,200.006,110.006,110.006,110.00-1.13%7,682
Oct 10, 20256,310.006,310.006,120.006,180.006,180.00-1.44%8,049
Oct 2, 20256,400.006,400.006,240.006,270.006,270.00-0.32%2,974
Oct 1, 20256,230.006,290.006,230.006,290.006,290.000.96%3,423
Sep 30, 20256,360.006,360.006,220.006,230.006,230.00-1.58%3,610
Sep 29, 20256,230.006,350.006,230.006,330.006,330.000.48%4,806
Sep 26, 20256,310.006,320.006,150.006,300.006,300.000.16%10,118
Sep 25, 20256,280.006,310.006,240.006,290.006,290.000.16%8,796
Sep 24, 20256,240.006,350.006,230.006,280.006,280.00-0.16%10,361
Sep 23, 20256,310.006,390.006,280.006,290.006,290.00-0.47%5,261
Sep 22, 20256,290.006,340.006,270.006,320.006,320.00-0.63%8,478
Sep 19, 20256,440.006,440.006,290.006,360.006,360.00-1.40%6,626
Sep 18, 20256,510.006,510.006,340.006,450.006,450.000.47%9,114
Sep 17, 20256,270.006,580.006,230.006,420.006,420.002.39%23,313
Sep 16, 20256,380.006,410.006,270.006,270.006,270.00-2.64%15,112
Sep 15, 20256,480.006,480.006,320.006,440.006,440.00-0.62%10,409
Sep 12, 20256,280.006,490.006,260.006,480.006,480.003.18%17,352
Sep 11, 20256,300.006,350.006,250.006,280.006,280.00-0.32%3,129
Sep 10, 20256,280.006,360.006,210.006,300.006,300.000.32%12,178
Sep 9, 20256,190.006,360.006,160.006,280.006,280.000.64%4,556
Sep 8, 20256,240.006,270.006,120.006,240.006,240.00-0.79%16,353
Sep 5, 20256,360.006,420.006,260.006,290.006,290.00-1.41%10,005
Sep 4, 20256,280.006,460.006,220.006,380.006,380.001.11%11,459
Sep 3, 20256,310.006,310.006,200.006,310.006,310.00-0.16%7,416
Sep 2, 20256,210.006,370.006,170.006,320.006,320.000.80%7,349
Sep 1, 20256,180.006,270.006,130.006,270.006,270.000.16%18,632
Aug 29, 20256,290.006,290.006,160.006,260.006,260.00-0.48%12,801
Aug 28, 20256,130.006,290.006,100.006,290.006,290.002.61%21,983
Aug 27, 20256,200.006,250.006,080.006,130.006,130.00-1.13%28,838
Aug 26, 20256,200.006,280.006,010.006,200.006,200.001.31%76,870
Aug 25, 20256,040.006,920.006,040.006,120.006,120.001.32%1,156,071
Aug 22, 20256,160.006,600.005,920.006,040.006,040.00-1.95%53,810
Aug 21, 20256,160.006,260.006,100.006,160.006,160.00-7,301
Aug 20, 20256,120.006,250.006,040.006,160.006,160.00-0.48%13,558
Aug 19, 20256,170.006,260.006,110.006,190.006,190.00-0.16%15,565
Aug 18, 20256,410.006,410.006,190.006,200.006,200.00-4.17%27,734
Aug 14, 20256,560.006,560.006,160.006,470.006,470.00-0.46%16,257
Aug 13, 20256,460.006,530.006,430.006,500.006,500.000.62%12,340
Aug 12, 20256,450.006,530.006,350.006,460.006,460.00-0.62%18,231
Aug 11, 20256,590.006,590.006,410.006,500.006,500.00-1.07%7,911
Aug 8, 20256,600.006,680.006,510.006,570.006,570.00-0.45%10,819
Aug 7, 20256,530.006,640.006,450.006,600.006,600.001.69%25,553
Aug 6, 20256,380.006,510.006,300.006,490.006,490.001.72%34,299
Aug 5, 20257,030.007,100.005,570.006,380.006,380.00-9.25%531,768
Aug 4, 20257,110.007,110.006,910.007,030.007,030.00-0.57%5,797
Aug 1, 20257,270.007,280.007,020.007,070.007,070.00-2.75%22,480
Jul 31, 20257,300.007,300.007,210.007,270.007,270.00-0.14%3,437
Jul 30, 20257,170.007,390.007,170.007,280.007,280.000.41%8,422
Jul 29, 20257,170.007,280.007,070.007,250.007,250.001.12%11,044
Jul 28, 20257,220.007,230.007,010.007,170.007,170.00-0.83%19,016
Jul 25, 20257,340.007,340.007,080.007,230.007,230.00-1.90%19,845
Jul 24, 20257,280.007,410.007,240.007,370.007,370.000.14%12,493
Jul 23, 20257,320.007,360.007,200.007,360.007,360.00-0.27%11,584
Jul 22, 20257,470.007,590.007,180.007,380.007,380.00-0.40%23,846
Jul 21, 20257,360.007,460.007,260.007,410.007,410.000.68%6,826
Jul 18, 20257,450.007,460.007,360.007,360.007,360.00-1.21%13,693
Jul 17, 20257,390.007,490.007,280.007,450.007,450.000.81%17,986
Jul 16, 20257,420.008,300.007,280.007,390.007,390.00-0.40%296,852
Jul 15, 20257,460.007,460.007,280.007,420.007,420.00-0.40%9,003
Jul 14, 20257,560.007,600.007,430.007,450.007,450.00-1.72%7,585
Jul 11, 20257,480.007,580.007,420.007,580.007,580.000.26%9,053