Skip to main content
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,295.00
+55.00 (1.70%)
At close: Apr 29, 2026

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,240.003,305.003,195.003,295.003,295.001.70%42,693
Apr 28, 20263,370.003,370.003,145.003,240.003,240.00-0.61%40,827
Apr 27, 20263,260.003,320.003,245.003,260.003,260.00-48,295
Apr 24, 20263,235.003,295.003,235.003,260.003,260.00-0.91%41,870
Apr 23, 20263,395.003,395.003,260.003,290.003,290.00-1.50%59,972
Apr 22, 20263,270.003,415.003,245.003,340.003,340.002.14%97,517
Apr 21, 20263,235.003,290.003,155.003,270.003,270.000.31%61,694
Apr 20, 20263,210.003,370.003,185.003,260.003,260.001.56%54,790
Apr 17, 20263,200.003,250.003,130.003,210.003,210.00-0.31%37,111
Apr 16, 20263,180.003,300.003,145.003,220.003,220.001.10%90,545
Apr 15, 20263,120.003,260.003,085.003,185.003,185.005.46%218,670
Apr 14, 20263,055.003,055.003,000.003,020.003,020.000.67%15,709
Apr 13, 20263,015.003,015.002,940.003,000.003,000.00-0.17%10,060
Apr 10, 20262,970.003,075.002,935.003,005.003,005.000.84%22,009
Apr 9, 20262,995.003,025.002,940.002,980.002,980.00-0.50%10,061
Apr 8, 20263,075.003,140.002,980.002,995.002,995.001.18%45,175
Apr 7, 20262,960.003,030.002,955.002,960.002,960.00-0.67%11,971
Apr 6, 20262,970.003,040.002,940.002,980.002,980.00-0.33%26,771
Apr 3, 20263,030.003,100.002,975.002,990.002,990.00-1.32%13,482
Apr 2, 20263,105.003,180.002,960.003,030.003,030.00-3.19%20,531
Apr 1, 20263,080.003,190.003,065.003,130.003,130.003.47%54,311
Mar 31, 20263,140.003,170.002,925.003,025.003,025.00-3.82%39,339
Mar 30, 20263,100.003,160.002,910.003,145.003,145.001.13%53,293
Mar 27, 20262,865.003,115.002,865.003,110.003,110.002.47%86,167
Mar 26, 20263,000.003,120.002,995.003,035.003,035.001.17%69,216
Mar 25, 20263,000.003,015.002,950.003,000.003,000.001.01%59,532
Mar 24, 20262,830.003,010.002,830.002,970.002,970.005.32%50,665
Mar 23, 20262,935.002,980.002,805.002,820.002,820.00-4.57%31,493
Mar 20, 20262,925.002,995.002,855.002,955.002,955.001.90%25,879
Mar 19, 20262,830.003,000.002,830.002,900.002,900.002.47%16,468
Mar 18, 20262,900.002,900.002,810.002,830.002,830.00-0.35%25,590
Mar 17, 20262,900.002,980.002,800.002,840.002,840.000.71%68,553
Mar 16, 20262,780.002,940.002,760.002,820.002,820.001.44%88,683
Mar 13, 20262,765.002,785.002,705.002,780.002,780.000.36%13,990
Mar 12, 20262,710.002,775.002,695.002,770.002,770.001.47%9,820
Mar 11, 20262,690.002,785.002,630.002,730.002,730.001.49%23,170
Mar 10, 20262,640.002,740.002,600.002,690.002,690.003.66%55,093
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