Skip to main content
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-210.00 (-7.49%)
At close: Mar 9, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,785.002,785.002,525.002,595.002,595.00-7.49%51,501
Mar 6, 20262,770.003,070.002,700.002,805.002,805.000.90%101,355
Mar 5, 20262,540.002,780.002,540.002,780.002,780.008.38%58,847
Mar 4, 20262,765.002,830.002,525.002,565.002,565.00-10.31%106,593
Mar 3, 20262,940.002,965.002,860.002,860.002,860.00-3.54%85,300
Feb 27, 20263,050.003,080.002,885.002,965.002,965.00-3.73%217,295
Feb 26, 20263,155.003,180.003,050.003,080.003,080.00-2.07%91,067
Feb 25, 20263,185.003,195.003,130.003,145.003,145.00-1.10%75,875
Feb 24, 20263,210.003,260.003,145.003,180.003,180.00-1.70%122,353
Feb 23, 20263,335.003,345.003,200.003,235.003,235.00-2.41%141,239
Feb 20, 20263,350.003,445.003,295.003,315.003,315.00-1.63%114,640
Feb 19, 20263,410.003,460.003,365.003,370.003,370.00-1.03%51,553
Feb 13, 20263,470.003,520.003,390.003,405.003,405.00-2.85%50,626
Feb 12, 20263,510.003,540.003,425.003,505.003,505.00-0.14%56,299
Feb 11, 20263,495.003,525.003,425.003,510.003,510.00-0.43%45,134
Feb 10, 20263,415.003,575.003,415.003,525.003,525.004.14%81,070
Feb 9, 20263,350.003,465.003,350.003,385.003,385.001.04%34,246
Feb 6, 20263,470.003,470.003,280.003,350.003,350.00-3.18%78,747
Feb 5, 20263,450.003,495.003,400.003,460.003,460.000.29%59,717
Feb 4, 20263,480.003,480.003,410.003,450.003,450.00-0.86%23,986
Feb 3, 20263,455.003,490.003,390.003,480.003,480.001.61%77,799
Feb 2, 20263,560.003,600.003,350.003,425.003,425.00-3.93%93,935
Jan 30, 20263,630.003,630.003,500.003,565.003,565.00-1.79%57,574
Jan 29, 20263,660.003,670.003,560.003,630.003,630.00-0.95%113,208
Jan 28, 20263,700.003,890.003,620.003,665.003,665.00-0.27%307,128
Jan 27, 20263,650.003,695.003,585.003,675.003,675.002.37%177,608
Jan 26, 20263,570.003,615.003,490.003,590.003,590.001.13%96,870
Jan 23, 20263,485.003,600.003,470.003,550.003,550.003.50%171,921
Jan 22, 20263,435.003,475.003,420.003,430.003,430.00-1.01%101,295
Jan 21, 20263,500.003,515.003,420.003,465.003,465.00-1.56%67,199
Jan 20, 20263,475.003,570.003,450.003,520.003,520.000.43%122,473
Jan 19, 20263,365.003,855.003,350.003,505.003,505.005.57%2,040,401
Jan 16, 20263,395.003,500.003,315.003,320.003,320.001.53%128,757
Jan 15, 20263,315.003,335.003,265.003,270.003,270.00-2.24%103,975
Jan 14, 20263,350.003,370.003,310.003,345.003,345.00-0.89%69,574
Jan 13, 20263,500.003,505.003,315.003,375.003,375.00-1.17%159,644
Jan 12, 20263,530.003,540.003,410.003,415.003,415.00-3.26%272,280
Jan 9, 20263,225.004,090.003,185.003,530.003,530.008.62%3,651,662
Jan 8, 20263,380.003,380.003,200.003,250.003,250.00-4.13%50,876
Jan 7, 20263,400.003,400.003,325.003,390.003,390.00-30,263
Jan 6, 20263,355.003,390.003,320.003,390.003,390.001.04%26,467
Jan 5, 20263,345.003,375.003,320.003,355.003,355.000.30%19,880
Jan 2, 20263,325.003,370.003,320.003,345.003,345.000.60%12,811
Dec 30, 20253,365.003,365.003,315.003,325.003,325.00-1.34%13,506
Dec 29, 20253,355.003,385.003,320.003,370.003,370.000.45%24,881
Dec 26, 20253,450.003,450.003,355.003,355.003,355.00-1.90%15,999
Dec 24, 20253,360.003,430.003,360.003,420.003,420.000.88%28,647
Dec 23, 20253,465.003,465.003,385.003,390.003,390.00-1.74%53,984
Dec 22, 20253,395.003,800.003,345.003,450.003,450.003.14%527,951
Dec 19, 20253,365.003,380.003,320.003,345.003,345.00-1.04%14,412
Dec 18, 20253,390.003,390.003,320.003,380.003,380.00-0.29%23,881
Dec 17, 20253,440.003,520.003,370.003,390.003,390.00-1.31%18,879
Dec 16, 20253,505.003,505.003,430.003,435.003,435.00-2.00%22,548
Dec 15, 20253,460.003,520.003,420.003,505.003,505.00-29,603
Dec 12, 20253,520.003,520.003,485.003,505.003,505.00-0.14%13,642
Dec 11, 20253,485.003,520.003,440.003,510.003,510.000.86%33,259
Dec 10, 20253,520.003,525.003,465.003,480.003,480.00-1.00%11,882
Dec 9, 20253,495.003,515.003,450.003,515.003,515.000.72%9,786
Dec 8, 20253,540.003,540.003,450.003,490.003,490.00-0.85%43,491
Dec 5, 20253,450.003,530.003,435.003,520.003,520.002.03%35,281
Dec 4, 20253,520.003,520.003,405.003,450.003,450.00-1.15%44,448
Dec 3, 20253,565.003,625.003,475.003,490.003,490.00-1.97%54,773
Dec 2, 20253,515.003,575.003,515.003,560.003,560.00-0.28%14,921
Dec 1, 20253,600.003,640.003,550.003,570.003,570.00-0.83%17,628
Nov 28, 20253,560.003,620.003,560.003,600.003,600.000.28%26,709
Nov 27, 20253,595.003,625.003,545.003,590.003,590.00-0.55%19,380
Nov 26, 20253,590.003,630.003,530.003,610.003,610.000.56%22,514
Nov 25, 20253,610.003,790.003,540.003,590.003,590.00-0.97%93,310
Nov 24, 20253,665.003,725.003,590.003,625.003,625.00-1.89%35,645
Nov 21, 20253,680.003,695.003,560.003,695.003,695.000.41%20,878
Nov 20, 20253,565.003,745.003,555.003,680.003,680.002.79%41,683
Nov 19, 20253,595.003,620.003,500.003,580.003,580.00-0.42%61,951
Nov 18, 20253,640.003,670.003,580.003,595.003,595.00-2.04%20,562
Nov 17, 20253,730.003,735.003,655.003,670.003,670.00-1.34%36,115
Nov 14, 20253,720.003,760.003,690.003,720.003,720.00-0.80%23,247
Nov 13, 20253,740.003,755.003,710.003,750.003,750.000.27%26,943
Nov 12, 20253,705.003,805.003,685.003,740.003,740.000.94%48,371
Nov 11, 20253,740.003,790.003,705.003,705.003,705.00-0.13%21,549
Nov 10, 20253,655.003,735.003,650.003,710.003,710.000.82%29,696
Nov 7, 20253,650.003,840.003,650.003,680.003,680.00-0.27%85,275
Nov 6, 20253,685.003,910.003,655.003,690.003,690.000.14%129,906
Nov 5, 20253,755.003,755.003,585.003,685.003,685.00-2.64%73,937
Nov 4, 20253,710.003,850.003,640.003,785.003,785.002.02%37,049
Nov 3, 20253,660.003,725.003,555.003,710.003,710.001.37%63,050
Oct 31, 20253,720.003,730.003,660.003,660.003,660.00-1.61%21,286
Oct 30, 20253,795.003,800.003,680.003,720.003,720.00-2.11%67,401
Oct 29, 20253,750.003,840.003,735.003,800.003,800.00-57,758
Oct 28, 20253,800.003,845.003,800.003,800.003,800.00-1.04%25,545
Oct 27, 20253,785.003,845.003,785.003,840.003,840.000.92%31,969
Oct 24, 20253,825.003,835.003,740.003,805.003,805.00-0.52%28,555
Oct 23, 20253,745.003,885.003,745.003,825.003,825.000.79%25,232
Oct 22, 20253,825.003,850.003,785.003,795.003,795.00-1.56%30,644
Oct 21, 20253,875.003,950.003,850.003,855.003,855.00-0.90%39,524
Oct 20, 20253,835.003,890.003,790.003,890.003,890.000.52%28,788
Oct 17, 20253,825.003,880.003,720.003,870.003,870.001.18%51,378
Oct 16, 20253,900.003,960.003,760.003,825.003,825.00-1.92%43,520
Oct 15, 20253,855.003,900.003,800.003,900.003,900.001.04%30,849
Oct 14, 20253,760.003,970.003,730.003,860.003,860.002.66%64,604
Oct 13, 20253,710.003,820.003,680.003,760.003,760.00-1.57%45,729
Oct 10, 20253,895.003,895.003,785.003,820.003,820.00-0.91%55,661