INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea
· Delayed Price · Currency is KRW 17,560
+1,490 (9.27%)
At close: Mar 6, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,060.00 | 17,770.00 | 15,700.00 | 17,560.00 | 17,560.00 | 9.27% | 577,497 |
| Mar 5, 2026 | 15,250.00 | 16,800.00 | 15,250.00 | 16,070.00 | 16,070.00 | 14.70% | 681,538 |
| Mar 4, 2026 | 16,400.00 | 16,500.00 | 13,800.00 | 14,010.00 | 14,010.00 | -17.25% | 1,220,002 |
| Mar 3, 2026 | 18,210.00 | 18,650.00 | 16,930.00 | 16,930.00 | 16,930.00 | -7.03% | 876,866 |
| Feb 27, 2026 | 18,540.00 | 19,480.00 | 18,120.00 | 18,210.00 | 18,210.00 | 0.39% | 601,648 |
| Feb 26, 2026 | 18,880.00 | 19,000.00 | 18,110.00 | 18,140.00 | 18,140.00 | -4.02% | 714,667 |
| Feb 25, 2026 | 18,900.00 | 19,470.00 | 18,710.00 | 18,900.00 | 18,900.00 | 0.11% | 459,821 |
| Feb 24, 2026 | 18,800.00 | 19,250.00 | 18,660.00 | 18,880.00 | 18,880.00 | -0.11% | 463,517 |
| Feb 23, 2026 | 20,050.00 | 20,050.00 | 18,600.00 | 18,900.00 | 18,900.00 | -5.74% | 935,250 |
| Feb 20, 2026 | 21,300.00 | 21,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.61% | 631,099 |
| Feb 19, 2026 | 20,750.00 | 21,300.00 | 19,810.00 | 20,800.00 | 20,800.00 | 2.46% | 829,860 |
| Feb 13, 2026 | 20,100.00 | 20,750.00 | 19,600.00 | 20,300.00 | 20,300.00 | 1.00% | 581,522 |
| Feb 12, 2026 | 20,500.00 | 21,550.00 | 19,960.00 | 20,100.00 | 20,100.00 | - | 740,512 |
| Feb 11, 2026 | 20,300.00 | 21,200.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.74% | 523,008 |
| Feb 10, 2026 | 20,800.00 | 21,300.00 | 19,920.00 | 20,250.00 | 20,250.00 | -1.94% | 669,656 |
| Feb 9, 2026 | 22,100.00 | 22,150.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.36% | 1,193,343 |
| Feb 6, 2026 | 19,300.00 | 22,000.00 | 18,900.00 | 21,150.00 | 21,150.00 | 1.20% | 1,958,211 |
| Feb 5, 2026 | 23,000.00 | 23,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | -12.73% | 1,551,152 |
| Feb 4, 2026 | 24,200.00 | 24,250.00 | 22,850.00 | 23,950.00 | 23,950.00 | -1.64% | 1,168,086 |
| Feb 3, 2026 | 22,550.00 | 24,400.00 | 22,000.00 | 24,350.00 | 24,350.00 | 12.21% | 2,017,789 |
| Feb 2, 2026 | 22,300.00 | 23,600.00 | 21,050.00 | 21,700.00 | 21,700.00 | -3.56% | 1,062,636 |
| Jan 30, 2026 | 23,000.00 | 23,050.00 | 21,200.00 | 22,500.00 | 22,500.00 | -1.75% | 1,425,563 |
| Jan 29, 2026 | 20,350.00 | 23,150.00 | 19,600.00 | 22,900.00 | 22,900.00 | 13.37% | 2,949,765 |
| Jan 28, 2026 | 21,100.00 | 21,250.00 | 19,990.00 | 20,200.00 | 20,200.00 | -1.94% | 891,359 |
| Jan 27, 2026 | 20,250.00 | 21,250.00 | 19,250.00 | 20,600.00 | 20,600.00 | 1.73% | 1,647,620 |
| Jan 26, 2026 | 20,600.00 | 20,900.00 | 19,000.00 | 20,250.00 | 20,250.00 | -2.17% | 1,280,626 |
| Jan 23, 2026 | 22,450.00 | 22,750.00 | 20,200.00 | 20,700.00 | 20,700.00 | -5.05% | 1,477,786 |
| Jan 22, 2026 | 23,250.00 | 23,850.00 | 21,550.00 | 21,800.00 | 21,800.00 | -6.03% | 1,803,388 |
| Jan 21, 2026 | 22,350.00 | 23,650.00 | 22,000.00 | 23,200.00 | 23,200.00 | -4.13% | 2,163,896 |
| Jan 20, 2026 | 21,500.00 | 24,650.00 | 21,450.00 | 24,200.00 | 24,200.00 | 14.69% | 6,216,825 |
| Jan 19, 2026 | 22,350.00 | 22,950.00 | 20,650.00 | 21,100.00 | 21,100.00 | -2.31% | 2,543,881 |
| Jan 16, 2026 | 23,000.00 | 23,300.00 | 21,100.00 | 21,600.00 | 21,600.00 | -6.09% | 2,300,810 |
| Jan 15, 2026 | 24,100.00 | 25,400.00 | 22,350.00 | 23,000.00 | 23,000.00 | -1.08% | 3,367,726 |
| Jan 14, 2026 | 23,100.00 | 26,700.00 | 21,950.00 | 23,250.00 | 23,250.00 | -1.48% | 6,241,487 |
| Jan 13, 2026 | 23,750.00 | 24,400.00 | 22,650.00 | 23,600.00 | 23,600.00 | -0.21% | 2,664,807 |
| Jan 12, 2026 | 19,300.00 | 25,050.00 | 19,300.00 | 23,650.00 | 23,650.00 | 22.67% | 8,225,214 |
| Jan 9, 2026 | 20,300.00 | 20,300.00 | 18,560.00 | 19,280.00 | 19,280.00 | -5.02% | 3,194,776 |
| Jan 8, 2026 | 17,400.00 | 20,600.00 | 17,210.00 | 20,300.00 | 20,300.00 | 16.73% | 6,377,023 |
| Jan 7, 2026 | 16,360.00 | 18,150.00 | 16,210.00 | 17,390.00 | 17,390.00 | 6.17% | 3,467,135 |
| Jan 6, 2026 | 15,570.00 | 17,950.00 | 15,220.00 | 16,380.00 | 16,380.00 | 5.20% | 5,911,079 |
| Jan 5, 2026 | 13,620.00 | 15,990.00 | 13,060.00 | 15,570.00 | 15,570.00 | 14.65% | 5,510,203 |
| Jan 2, 2026 | 12,080.00 | 13,790.00 | 11,820.00 | 13,580.00 | 13,580.00 | 12.23% | 5,133,573 |
| Dec 30, 2025 | 10,910.00 | 12,610.00 | 10,750.00 | 12,100.00 | 12,100.00 | 11.01% | 3,048,213 |
| Dec 29, 2025 | 10,020.00 | 11,160.00 | 10,020.00 | 10,900.00 | 10,900.00 | 5.52% | 1,415,314 |
| Dec 26, 2025 | 11,020.00 | 11,110.00 | 10,310.00 | 10,330.00 | 10,330.00 | -5.32% | 1,386,005 |
| Dec 24, 2025 | 10,830.00 | 11,500.00 | 10,230.00 | 10,910.00 | 10,910.00 | 1.87% | 4,215,509 |
| Dec 23, 2025 | 16,380.00 | 18,010.00 | 10,500.00 | 10,710.00 | 10,710.00 | -28.60% | 19,823,220 |
| Dec 22, 2025 | 12,500.00 | 15,900.00 | 12,000.00 | 15,000.00 | 15,000.00 | 16.64% | 4,900,273 |
| Dec 19, 2025 | 14,280.00 | 14,280.00 | 12,450.00 | 12,860.00 | 12,860.00 | -5.37% | 1,550,543 |
| Dec 18, 2025 | 11,980.00 | 14,450.00 | 11,680.00 | 13,590.00 | 13,590.00 | 15.37% | 3,533,149 |
| Dec 17, 2025 | 11,880.00 | 12,920.00 | 11,310.00 | 11,780.00 | 11,780.00 | 2.97% | 1,828,486 |
| Dec 16, 2025 | 11,540.00 | 12,100.00 | 11,110.00 | 11,440.00 | 11,440.00 | -4.19% | 558,138 |
| Dec 15, 2025 | 11,540.00 | 12,120.00 | 11,200.00 | 11,940.00 | 11,940.00 | 8.94% | 862,929 |
| Dec 12, 2025 | 10,030.00 | 11,250.00 | 9,970.00 | 10,960.00 | 10,960.00 | 12.76% | 655,595 |
| Dec 11, 2025 | 9,320.00 | 9,870.00 | 9,230.00 | 9,720.00 | 9,720.00 | 4.29% | 382,993 |
| Dec 10, 2025 | 9,070.00 | 9,560.00 | 8,800.00 | 9,320.00 | 9,320.00 | 3.10% | 157,484 |
| Dec 9, 2025 | 8,890.00 | 9,100.00 | 8,700.00 | 9,040.00 | 9,040.00 | -8.13% | 470,347 |
| Dec 8, 2025 | 10,050.00 | 10,080.00 | 9,800.00 | 9,840.00 | 9,840.00 | -1.50% | 108,010 |
| Dec 5, 2025 | 10,390.00 | 10,440.00 | 9,970.00 | 9,990.00 | 9,990.00 | -3.10% | 126,469 |
| Dec 4, 2025 | 10,830.00 | 11,050.00 | 10,210.00 | 10,310.00 | 10,310.00 | -3.82% | 178,160 |
| Dec 3, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,720.00 | 10,720.00 | 3.28% | 196,789 |
| Dec 2, 2025 | 10,350.00 | 10,650.00 | 10,280.00 | 10,380.00 | 10,380.00 | 1.07% | 113,948 |
| Dec 1, 2025 | 10,860.00 | 10,880.00 | 10,210.00 | 10,270.00 | 10,270.00 | -5.35% | 160,675 |
| Nov 28, 2025 | 10,150.00 | 10,960.00 | 9,930.00 | 10,850.00 | 10,850.00 | 7.32% | 390,384 |
| Nov 27, 2025 | 10,110.00 | 10,180.00 | 9,600.00 | 10,110.00 | 10,110.00 | 1.30% | 329,841 |
| Nov 26, 2025 | 9,670.00 | 10,100.00 | 9,670.00 | 9,980.00 | 9,980.00 | -20.16% | 989,807 |
| Nov 25, 2025 | 12,070.00 | 12,500.00 | 11,760.00 | 12,500.00 | 12,500.00 | 5.49% | 42,074 |
| Nov 24, 2025 | 12,330.00 | 12,340.00 | 11,570.00 | 11,850.00 | 11,850.00 | -4.51% | 49,727 |
| Nov 21, 2025 | 13,420.00 | 13,420.00 | 12,160.00 | 12,410.00 | 12,410.00 | -8.07% | 122,114 |
| Nov 20, 2025 | 15,010.00 | 15,010.00 | 12,700.00 | 13,500.00 | 13,500.00 | 10.35% | 387,589 |
| Nov 19, 2025 | 12,400.00 | 12,553.33 | 11,300.00 | 12,233.33 | 12,233.33 | 0.94% | 189,952 |
| Nov 18, 2025 | 12,400.00 | 12,506.67 | 11,400.00 | 12,120.00 | 12,120.00 | -5.46% | 113,414 |
| Nov 17, 2025 | 12,000.00 | 12,880.00 | 11,673.33 | 12,820.00 | 12,820.00 | 11.03% | 230,595 |
| Nov 14, 2025 | 11,846.67 | 11,846.67 | 11,473.33 | 11,546.67 | 11,546.67 | -2.53% | 48,570 |
| Nov 13, 2025 | 11,640.00 | 12,000.00 | 11,006.67 | 11,846.67 | 11,846.67 | 1.83% | 102,966 |
| Nov 12, 2025 | 11,693.33 | 11,833.33 | 11,333.33 | 11,633.33 | 11,633.33 | 2.29% | 92,467 |
| Nov 11, 2025 | 10,126.67 | 11,853.33 | 10,066.67 | 11,373.33 | 11,373.33 | 12.98% | 392,183 |
| Nov 10, 2025 | 9,926.67 | 10,346.67 | 9,746.67 | 10,066.67 | 10,066.67 | 6.49% | 135,827 |
| Nov 7, 2025 | 9,073.33 | 9,980.00 | 8,906.67 | 9,453.33 | 9,453.33 | 4.65% | 103,272 |
| Nov 6, 2025 | 10,506.67 | 10,506.67 | 8,933.33 | 9,033.33 | 9,033.33 | -13.97% | 169,055 |
| Nov 5, 2025 | 10,646.67 | 10,646.67 | 10,180.00 | 10,500.00 | 10,500.00 | -1.56% | 35,978 |
| Nov 4, 2025 | 10,733.33 | 10,833.33 | 10,353.33 | 10,666.67 | 10,666.67 | -0.06% | 27,515 |
| Nov 3, 2025 | 11,066.67 | 11,186.67 | 10,640.00 | 10,673.33 | 10,673.33 | -1.17% | 35,141 |
| Oct 31, 2025 | 10,586.67 | 11,000.00 | 10,240.00 | 10,800.00 | 10,800.00 | 2.86% | 123,203 |
| Oct 30, 2025 | 10,633.33 | 10,893.33 | 10,500.00 | 10,500.00 | 10,500.00 | -1.62% | 65,356 |
| Oct 29, 2025 | 10,673.33 | 10,733.33 | 10,500.00 | 10,673.33 | 10,673.33 | -0.56% | 44,000 |
| Oct 28, 2025 | 10,920.00 | 10,933.33 | 10,546.67 | 10,733.33 | 10,733.33 | 0.25% | 61,991 |
| Oct 27, 2025 | 10,813.33 | 10,986.67 | 10,533.33 | 10,706.67 | 10,706.67 | 0.37% | 72,167 |
| Oct 24, 2025 | 10,500.00 | 10,933.33 | 10,353.33 | 10,666.67 | 10,666.67 | 2.89% | 45,923 |
| Oct 23, 2025 | 10,666.67 | 10,713.33 | 10,360.00 | 10,366.67 | 10,366.67 | -2.45% | 74,149 |
| Oct 22, 2025 | 11,513.33 | 11,533.33 | 10,600.00 | 10,626.67 | 10,626.67 | -7.91% | 119,373 |
| Oct 21, 2025 | 11,866.67 | 11,866.67 | 11,346.67 | 11,540.00 | 11,540.00 | -0.52% | 80,210 |
| Oct 20, 2025 | 10,666.67 | 11,733.33 | 10,626.67 | 11,600.00 | 11,600.00 | 10.13% | 133,646 |
| Oct 17, 2025 | 11,006.67 | 11,006.67 | 10,000.00 | 10,533.33 | 10,533.33 | -3.07% | 68,926 |
| Oct 16, 2025 | 11,233.33 | 11,266.67 | 10,866.67 | 10,866.67 | 10,866.67 | -4.23% | 53,767 |
| Oct 15, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,346.67 | 11,346.67 | 3.72% | 35,336 |
| Oct 14, 2025 | 11,280.00 | 11,366.67 | 10,940.00 | 10,940.00 | 10,940.00 | -2.55% | 39,807 |
| Oct 13, 2025 | 11,113.33 | 11,600.00 | 10,920.00 | 11,226.67 | 11,226.67 | 0.54% | 82,747 |
| Oct 10, 2025 | 10,580.00 | 11,293.33 | 10,473.33 | 11,166.67 | 11,166.67 | 7.10% | 93,367 |
| Oct 2, 2025 | 10,660.00 | 10,746.67 | 10,420.00 | 10,426.67 | 10,426.67 | -1.76% | 40,911 |