INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea
· Delayed Price · Currency is KRW 16,660
+10 (0.06%)
At close: Apr 28, 2026
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,730.00 | 17,250.00 | 16,280.00 | 16,660.00 | 16,660.00 | 0.06% | 429,518 |
| Apr 27, 2026 | 16,900.00 | 17,470.00 | 16,000.00 | 16,650.00 | 16,650.00 | -0.54% | 724,289 |
| Apr 24, 2026 | 15,460.00 | 17,960.00 | 15,400.00 | 16,740.00 | 16,740.00 | 4.43% | 807,173 |
| Apr 23, 2026 | 17,200.00 | 17,980.00 | 15,490.00 | 16,030.00 | 14,980.84 | -6.04% | 899,563 |
| Apr 22, 2026 | 16,670.00 | 17,200.00 | 16,350.00 | 17,060.00 | 15,943.42 | 2.40% | 302,653 |
| Apr 21, 2026 | 16,350.00 | 17,270.00 | 16,350.00 | 16,660.00 | 15,569.60 | 1.90% | 317,644 |
| Apr 20, 2026 | 16,820.00 | 16,820.00 | 15,910.00 | 16,350.00 | 15,279.89 | -3.71% | 361,059 |
| Apr 17, 2026 | 16,570.00 | 17,320.00 | 16,320.00 | 16,980.00 | 15,868.66 | 2.60% | 456,198 |
| Apr 16, 2026 | 16,790.00 | 17,060.00 | 16,490.00 | 16,550.00 | 15,466.80 | -1.02% | 256,050 |
| Apr 15, 2026 | 16,970.00 | 17,150.00 | 16,630.00 | 16,720.00 | 15,625.68 | 0.72% | 315,486 |
| Apr 14, 2026 | 16,170.00 | 17,200.00 | 16,170.00 | 16,600.00 | 15,513.53 | 3.62% | 540,343 |
| Apr 13, 2026 | 15,720.00 | 16,500.00 | 15,410.00 | 16,020.00 | 14,971.49 | 1.52% | 234,950 |
| Apr 10, 2026 | 16,200.00 | 16,600.00 | 15,760.00 | 15,780.00 | 14,747.20 | -1.38% | 227,058 |
| Apr 9, 2026 | 16,450.00 | 16,500.00 | 15,600.00 | 16,000.00 | 14,952.80 | -2.74% | 182,811 |
| Apr 8, 2026 | 15,500.00 | 16,600.00 | 15,200.00 | 16,450.00 | 15,373.35 | 8.87% | 411,071 |
| Apr 7, 2026 | 14,940.00 | 15,300.00 | 14,750.00 | 15,110.00 | 14,121.05 | 1.41% | 218,056 |
| Apr 6, 2026 | 14,890.00 | 15,770.00 | 14,710.00 | 14,900.00 | 13,924.80 | 0.20% | 285,189 |
| Apr 3, 2026 | 15,100.00 | 15,540.00 | 14,800.00 | 14,870.00 | 13,896.76 | 1.99% | 199,201 |
| Apr 2, 2026 | 16,320.00 | 16,370.00 | 14,400.00 | 14,580.00 | 13,625.74 | -8.01% | 505,545 |
| Apr 1, 2026 | 14,800.00 | 16,400.00 | 14,790.00 | 15,850.00 | 14,812.62 | 11.15% | 633,368 |
| Mar 31, 2026 | 14,870.00 | 15,130.00 | 14,120.00 | 14,260.00 | 13,326.68 | -5.06% | 372,736 |
| Mar 30, 2026 | 14,980.00 | 15,310.00 | 14,730.00 | 15,020.00 | 14,036.94 | -3.72% | 308,750 |
| Mar 27, 2026 | 15,240.00 | 15,890.00 | 14,500.00 | 15,600.00 | 14,578.98 | -0.76% | 511,091 |
| Mar 26, 2026 | 15,100.00 | 16,300.00 | 14,510.00 | 15,720.00 | 14,691.13 | -11.69% | 2,684,554 |
| Mar 25, 2026 | 17,000.00 | 18,370.00 | 16,610.00 | 17,800.00 | 16,634.99 | 5.33% | 760,845 |
| Mar 24, 2026 | 16,000.00 | 17,370.00 | 15,490.00 | 16,900.00 | 15,793.90 | 9.67% | 537,845 |
| Mar 23, 2026 | 16,000.00 | 16,020.00 | 15,120.00 | 15,410.00 | 14,401.42 | -6.72% | 365,457 |
| Mar 20, 2026 | 17,180.00 | 17,420.00 | 16,510.00 | 16,520.00 | 15,438.77 | -3.79% | 471,792 |
| Mar 19, 2026 | 17,700.00 | 17,780.00 | 17,120.00 | 17,170.00 | 16,046.22 | -5.09% | 345,892 |
| Mar 18, 2026 | 18,070.00 | 19,450.00 | 17,880.00 | 18,090.00 | 16,906.01 | 1.17% | 825,519 |
| Mar 17, 2026 | 18,510.00 | 18,920.00 | 17,810.00 | 17,880.00 | 16,709.75 | -2.30% | 412,261 |
| Mar 16, 2026 | 18,550.00 | 18,950.00 | 18,120.00 | 18,300.00 | 17,102.27 | -1.35% | 298,054 |
| Mar 13, 2026 | 17,770.00 | 18,990.00 | 17,500.00 | 18,550.00 | 17,335.90 | 1.81% | 405,992 |
| Mar 12, 2026 | 18,390.00 | 18,400.00 | 17,700.00 | 18,220.00 | 17,027.50 | -0.44% | 285,923 |
| Mar 11, 2026 | 17,720.00 | 19,080.00 | 17,660.00 | 18,300.00 | 17,102.27 | 4.51% | 656,519 |
| Mar 10, 2026 | 17,600.00 | 18,110.00 | 17,110.00 | 17,510.00 | 16,363.97 | 3.67% | 363,310 |
| Mar 9, 2026 | 16,950.00 | 17,910.00 | 16,000.00 | 16,890.00 | 15,784.55 | -3.82% | 421,397 |
| Mar 6, 2026 | 16,060.00 | 17,770.00 | 15,700.00 | 17,560.00 | 16,410.70 | 9.27% | 580,477 |
| Mar 5, 2026 | 15,250.00 | 16,800.00 | 15,250.00 | 16,070.00 | 15,018.22 | 14.70% | 681,538 |
| Mar 4, 2026 | 16,400.00 | 16,500.00 | 13,800.00 | 14,010.00 | 13,093.05 | -17.25% | 1,224,016 |
| Mar 3, 2026 | 18,210.00 | 18,650.00 | 16,930.00 | 16,930.00 | 15,821.93 | -7.03% | 879,285 |
| Feb 27, 2026 | 18,540.00 | 19,480.00 | 18,120.00 | 18,210.00 | 17,018.16 | 0.39% | 605,411 |
| Feb 26, 2026 | 18,880.00 | 19,000.00 | 18,110.00 | 18,140.00 | 16,952.74 | -4.02% | 714,667 |
| Feb 25, 2026 | 18,900.00 | 19,470.00 | 18,710.00 | 18,900.00 | 17,663.00 | 0.11% | 459,821 |
| Feb 24, 2026 | 18,800.00 | 19,250.00 | 18,660.00 | 18,880.00 | 17,644.30 | -0.11% | 463,517 |
| Feb 23, 2026 | 20,050.00 | 20,050.00 | 18,600.00 | 18,900.00 | 17,663.00 | -5.74% | 942,514 |
| Feb 20, 2026 | 21,300.00 | 21,750.00 | 20,000.00 | 20,050.00 | 18,737.73 | -3.61% | 639,531 |
| Feb 19, 2026 | 20,750.00 | 21,300.00 | 19,810.00 | 20,800.00 | 19,438.64 | 2.46% | 833,201 |
| Feb 13, 2026 | 20,100.00 | 20,750.00 | 19,600.00 | 20,300.00 | 18,971.37 | 1.00% | 584,768 |
| Feb 12, 2026 | 20,500.00 | 21,550.00 | 19,960.00 | 20,100.00 | 18,784.46 | - | 743,413 |
| Feb 11, 2026 | 20,300.00 | 21,200.00 | 19,850.00 | 20,100.00 | 18,784.46 | -0.74% | 525,096 |
| Feb 10, 2026 | 20,800.00 | 21,300.00 | 19,920.00 | 20,250.00 | 18,924.64 | -1.94% | 669,656 |
| Feb 9, 2026 | 22,100.00 | 22,150.00 | 20,300.00 | 20,650.00 | 19,298.46 | -2.36% | 1,215,495 |
| Feb 6, 2026 | 19,300.00 | 22,000.00 | 18,900.00 | 21,150.00 | 19,765.73 | 1.20% | 1,958,211 |
| Feb 5, 2026 | 23,000.00 | 23,650.00 | 20,800.00 | 20,900.00 | 19,532.10 | -12.73% | 1,551,152 |
| Feb 4, 2026 | 24,200.00 | 24,250.00 | 22,850.00 | 23,950.00 | 22,382.47 | -1.64% | 1,168,086 |
| Feb 3, 2026 | 22,550.00 | 24,400.00 | 22,000.00 | 24,350.00 | 22,756.29 | 12.21% | 2,044,011 |
| Feb 2, 2026 | 22,300.00 | 23,600.00 | 21,050.00 | 21,700.00 | 20,279.74 | -3.56% | 1,062,636 |
| Jan 30, 2026 | 23,000.00 | 23,050.00 | 21,200.00 | 22,500.00 | 21,027.38 | -1.75% | 1,425,563 |
| Jan 29, 2026 | 20,350.00 | 23,150.00 | 19,600.00 | 22,900.00 | 21,401.20 | 13.37% | 2,976,564 |
| Jan 28, 2026 | 21,100.00 | 21,250.00 | 19,990.00 | 20,200.00 | 18,877.91 | -1.94% | 902,964 |
| Jan 27, 2026 | 20,250.00 | 21,250.00 | 19,250.00 | 20,600.00 | 19,251.73 | 1.73% | 1,647,620 |
| Jan 26, 2026 | 20,600.00 | 20,900.00 | 19,000.00 | 20,250.00 | 18,924.64 | -2.17% | 1,280,626 |
| Jan 23, 2026 | 22,450.00 | 22,750.00 | 20,200.00 | 20,700.00 | 19,345.19 | -5.05% | 1,477,786 |
| Jan 22, 2026 | 23,250.00 | 23,850.00 | 21,550.00 | 21,800.00 | 20,373.19 | -6.03% | 1,813,375 |
| Jan 21, 2026 | 22,350.00 | 23,650.00 | 22,000.00 | 23,200.00 | 21,681.56 | -4.13% | 2,173,125 |
| Jan 20, 2026 | 21,500.00 | 24,650.00 | 21,450.00 | 24,200.00 | 22,616.11 | 14.69% | 6,216,825 |
| Jan 19, 2026 | 22,350.00 | 22,950.00 | 20,650.00 | 21,100.00 | 19,719.01 | -2.31% | 2,543,881 |
| Jan 16, 2026 | 23,000.00 | 23,300.00 | 21,100.00 | 21,600.00 | 20,186.28 | -6.09% | 2,319,458 |
| Jan 15, 2026 | 24,100.00 | 25,400.00 | 22,350.00 | 23,000.00 | 21,494.65 | -1.08% | 3,387,388 |
| Jan 14, 2026 | 23,100.00 | 26,700.00 | 21,950.00 | 23,250.00 | 21,728.29 | -1.48% | 6,275,793 |
| Jan 13, 2026 | 23,750.00 | 24,400.00 | 22,650.00 | 23,600.00 | 22,055.38 | -0.21% | 2,686,219 |
| Jan 12, 2026 | 19,300.00 | 25,050.00 | 19,300.00 | 23,650.00 | 22,102.11 | 22.67% | 8,281,080 |
| Jan 9, 2026 | 20,300.00 | 20,300.00 | 18,560.00 | 19,280.00 | 18,018.12 | -5.02% | 3,207,443 |
| Jan 8, 2026 | 17,400.00 | 20,600.00 | 17,210.00 | 20,300.00 | 18,971.37 | 16.73% | 6,413,914 |
| Jan 7, 2026 | 16,360.00 | 18,150.00 | 16,210.00 | 17,390.00 | 16,251.82 | 6.17% | 3,467,135 |
| Jan 6, 2026 | 15,570.00 | 17,950.00 | 15,220.00 | 16,380.00 | 15,307.93 | 5.20% | 5,928,654 |
| Jan 5, 2026 | 13,620.00 | 15,990.00 | 13,060.00 | 15,570.00 | 14,550.94 | 14.65% | 5,510,203 |
| Jan 2, 2026 | 12,080.00 | 13,790.00 | 11,820.00 | 13,580.00 | 12,691.19 | 12.23% | 5,153,011 |
| Dec 30, 2025 | 10,910.00 | 12,610.00 | 10,750.00 | 12,100.00 | 11,308.06 | 11.01% | 3,048,213 |
| Dec 29, 2025 | 10,020.00 | 11,160.00 | 10,020.00 | 10,900.00 | 10,186.60 | 5.52% | 1,415,314 |
| Dec 26, 2025 | 11,020.00 | 11,110.00 | 10,310.00 | 10,330.00 | 9,653.90 | -5.32% | 1,386,005 |
| Dec 24, 2025 | 10,830.00 | 11,500.00 | 10,230.00 | 10,910.00 | 10,195.94 | 1.87% | 4,215,509 |
| Dec 23, 2025 | 16,380.00 | 18,010.00 | 10,500.00 | 10,710.00 | 10,009.03 | -28.60% | 19,823,220 |
| Dec 22, 2025 | 12,500.00 | 15,900.00 | 12,000.00 | 15,000.00 | 14,018.25 | 16.64% | 4,900,273 |
| Dec 19, 2025 | 14,280.00 | 14,280.00 | 12,450.00 | 12,860.00 | 12,018.31 | -5.37% | 1,550,543 |
| Dec 18, 2025 | 11,980.00 | 14,450.00 | 11,680.00 | 13,590.00 | 12,700.53 | 15.37% | 3,533,149 |
| Dec 17, 2025 | 11,880.00 | 12,920.00 | 11,310.00 | 11,780.00 | 11,009.00 | 2.97% | 1,828,486 |
| Dec 16, 2025 | 11,540.00 | 12,100.00 | 11,110.00 | 11,440.00 | 10,691.25 | -4.19% | 558,138 |
| Dec 15, 2025 | 11,540.00 | 12,120.00 | 11,200.00 | 11,940.00 | 11,158.53 | 8.94% | 862,929 |
| Dec 12, 2025 | 10,030.00 | 11,250.00 | 9,970.00 | 10,960.00 | 10,242.67 | 12.76% | 655,595 |
| Dec 11, 2025 | 9,320.00 | 9,870.00 | 9,230.00 | 9,720.00 | 9,083.83 | 4.29% | 382,993 |
| Dec 10, 2025 | 9,070.00 | 9,560.00 | 8,800.00 | 9,320.00 | 8,710.01 | 3.10% | 157,484 |
| Dec 9, 2025 | 8,890.00 | 9,100.00 | 8,700.00 | 9,040.00 | 8,448.33 | -8.13% | 470,347 |
| Dec 8, 2025 | 10,050.00 | 10,080.00 | 9,800.00 | 9,840.00 | 9,195.97 | -1.50% | 108,010 |
| Dec 5, 2025 | 10,390.00 | 10,440.00 | 9,970.00 | 9,990.00 | 9,336.15 | -3.10% | 126,662 |
| Dec 4, 2025 | 10,830.00 | 11,050.00 | 10,210.00 | 10,310.00 | 9,635.21 | -3.82% | 178,160 |
| Dec 3, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,720.00 | 10,018.38 | 3.28% | 196,789 |
| Dec 2, 2025 | 10,350.00 | 10,650.00 | 10,280.00 | 10,380.00 | 9,700.63 | 1.07% | 113,948 |
| Dec 1, 2025 | 10,860.00 | 10,880.00 | 10,210.00 | 10,270.00 | 9,597.83 | -5.35% | 160,675 |