Innocean Worldwide Inc. (KRX:214320)
South Korea
· Delayed Price · Currency is KRW 18,690
+160 (0.86%)
At close: Dec 5, 2025
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,530.00 | 18,690.00 | 18,420.00 | 18,690.00 | 18,690.00 | 0.86% | 112,275 |
| Dec 4, 2025 | 18,520.00 | 18,530.00 | 18,360.00 | 18,530.00 | 18,530.00 | 0.11% | 78,654 |
| Dec 3, 2025 | 18,300.00 | 18,570.00 | 18,150.00 | 18,510.00 | 18,510.00 | 1.54% | 206,223 |
| Dec 2, 2025 | 18,240.00 | 18,280.00 | 18,130.00 | 18,230.00 | 18,230.00 | - | 116,843 |
| Dec 1, 2025 | 18,230.00 | 18,350.00 | 18,140.00 | 18,230.00 | 18,230.00 | 0.55% | 115,218 |
| Nov 28, 2025 | 18,280.00 | 18,280.00 | 18,060.00 | 18,130.00 | 18,130.00 | -0.11% | 96,884 |
| Nov 27, 2025 | 18,290.00 | 18,340.00 | 18,130.00 | 18,150.00 | 18,150.00 | -0.77% | 67,676 |
| Nov 26, 2025 | 18,250.00 | 18,290.00 | 18,200.00 | 18,290.00 | 18,290.00 | 0.49% | 117,917 |
| Nov 25, 2025 | 17,910.00 | 18,250.00 | 17,810.00 | 18,200.00 | 18,200.00 | 2.08% | 229,445 |
| Nov 24, 2025 | 18,040.00 | 18,240.00 | 17,830.00 | 17,830.00 | 17,830.00 | -0.28% | 589,719 |
| Nov 21, 2025 | 17,760.00 | 17,880.00 | 17,650.00 | 17,880.00 | 17,880.00 | -0.33% | 111,200 |
| Nov 20, 2025 | 18,080.00 | 18,080.00 | 17,900.00 | 17,940.00 | 17,940.00 | -0.28% | 141,348 |
| Nov 19, 2025 | 17,700.00 | 18,090.00 | 17,590.00 | 17,990.00 | 17,990.00 | 1.93% | 236,501 |
| Nov 18, 2025 | 17,920.00 | 17,920.00 | 17,630.00 | 17,650.00 | 17,650.00 | -1.40% | 163,412 |
| Nov 17, 2025 | 18,100.00 | 18,130.00 | 17,830.00 | 17,900.00 | 17,900.00 | -0.61% | 137,247 |
| Nov 14, 2025 | 18,010.00 | 18,230.00 | 17,940.00 | 18,010.00 | 18,010.00 | -0.99% | 150,808 |
| Nov 13, 2025 | 18,120.00 | 18,330.00 | 18,010.00 | 18,190.00 | 18,190.00 | 0.39% | 192,240 |
| Nov 12, 2025 | 17,890.00 | 18,160.00 | 17,810.00 | 18,120.00 | 18,120.00 | 1.85% | 216,800 |
| Nov 11, 2025 | 17,680.00 | 17,870.00 | 17,520.00 | 17,790.00 | 17,790.00 | 1.37% | 229,739 |
| Nov 10, 2025 | 17,020.00 | 17,630.00 | 17,010.00 | 17,550.00 | 17,550.00 | 3.24% | 230,159 |
| Nov 7, 2025 | 17,290.00 | 17,290.00 | 16,860.00 | 17,000.00 | 17,000.00 | -1.22% | 149,390 |
| Nov 6, 2025 | 17,090.00 | 17,300.00 | 16,930.00 | 17,210.00 | 17,210.00 | 1.65% | 104,944 |
| Nov 5, 2025 | 17,200.00 | 17,230.00 | 16,810.00 | 16,930.00 | 16,930.00 | -1.34% | 145,830 |
| Nov 4, 2025 | 16,820.00 | 17,200.00 | 16,730.00 | 17,160.00 | 17,160.00 | 2.39% | 194,289 |
| Nov 3, 2025 | 17,140.00 | 17,150.00 | 16,740.00 | 16,760.00 | 16,760.00 | -2.27% | 332,181 |
| Oct 31, 2025 | 17,240.00 | 17,280.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.41% | 313,605 |
| Oct 30, 2025 | 17,370.00 | 17,420.00 | 17,180.00 | 17,220.00 | 17,220.00 | -0.12% | 219,636 |
| Oct 29, 2025 | 17,420.00 | 17,480.00 | 17,130.00 | 17,240.00 | 17,240.00 | -1.15% | 338,061 |
| Oct 28, 2025 | 17,480.00 | 17,540.00 | 17,350.00 | 17,440.00 | 17,440.00 | -0.17% | 255,984 |
| Oct 27, 2025 | 17,560.00 | 17,630.00 | 17,460.00 | 17,470.00 | 17,470.00 | -0.29% | 137,442 |
| Oct 24, 2025 | 17,700.00 | 17,700.00 | 17,470.00 | 17,520.00 | 17,520.00 | -0.34% | 549,315 |
| Oct 23, 2025 | 17,670.00 | 17,740.00 | 17,550.00 | 17,580.00 | 17,580.00 | -0.73% | 119,787 |
| Oct 22, 2025 | 17,660.00 | 17,720.00 | 17,450.00 | 17,710.00 | 17,710.00 | 0.40% | 99,654 |
| Oct 21, 2025 | 17,820.00 | 18,000.00 | 17,620.00 | 17,640.00 | 17,640.00 | -0.45% | 133,734 |
| Oct 20, 2025 | 17,600.00 | 17,760.00 | 17,410.00 | 17,720.00 | 17,720.00 | 1.14% | 79,685 |
| Oct 17, 2025 | 17,800.00 | 17,800.00 | 17,520.00 | 17,520.00 | 17,520.00 | -1.30% | 119,828 |
| Oct 16, 2025 | 17,580.00 | 17,780.00 | 17,560.00 | 17,750.00 | 17,750.00 | 1.54% | 165,156 |
| Oct 15, 2025 | 17,820.00 | 17,820.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.58% | 299,663 |
| Oct 14, 2025 | 17,780.00 | 17,920.00 | 17,690.00 | 17,760.00 | 17,760.00 | -0.11% | 164,831 |
| Oct 13, 2025 | 17,640.00 | 17,900.00 | 17,630.00 | 17,780.00 | 17,780.00 | -0.78% | 105,363 |
| Oct 10, 2025 | 18,200.00 | 18,200.00 | 17,880.00 | 17,920.00 | 17,920.00 | -1.54% | 185,623 |
| Oct 2, 2025 | 18,240.00 | 18,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | -0.05% | 169,868 |
| Oct 1, 2025 | 18,210.00 | 18,300.00 | 18,190.00 | 18,210.00 | 18,210.00 | 0.05% | 64,046 |
| Sep 30, 2025 | 18,180.00 | 18,250.00 | 18,130.00 | 18,200.00 | 18,200.00 | 0.11% | 86,766 |
| Sep 29, 2025 | 18,200.00 | 18,280.00 | 18,120.00 | 18,180.00 | 18,180.00 | -0.33% | 75,272 |
| Sep 26, 2025 | 18,430.00 | 18,490.00 | 18,170.00 | 18,240.00 | 18,015.00 | -0.87% | 82,730 |
| Sep 25, 2025 | 18,370.00 | 18,420.00 | 18,300.00 | 18,400.00 | 18,173.03 | 0.49% | 56,197 |
| Sep 24, 2025 | 18,550.00 | 18,550.00 | 18,310.00 | 18,310.00 | 18,084.14 | -1.03% | 72,474 |
| Sep 23, 2025 | 18,400.00 | 18,640.00 | 18,400.00 | 18,500.00 | 18,271.79 | 1.26% | 101,271 |
| Sep 22, 2025 | 18,210.00 | 18,370.00 | 18,190.00 | 18,270.00 | 18,044.63 | 0.33% | 60,105 |
| Sep 19, 2025 | 18,400.00 | 18,400.00 | 18,120.00 | 18,210.00 | 17,985.37 | -0.65% | 230,768 |
| Sep 18, 2025 | 18,500.00 | 18,510.00 | 18,300.00 | 18,330.00 | 18,103.89 | -0.92% | 98,101 |
| Sep 17, 2025 | 18,710.00 | 18,710.00 | 18,400.00 | 18,500.00 | 18,271.79 | -1.12% | 139,854 |
| Sep 16, 2025 | 18,530.00 | 18,710.00 | 18,530.00 | 18,710.00 | 18,479.20 | 0.70% | 125,431 |
| Sep 15, 2025 | 18,620.00 | 18,700.00 | 18,510.00 | 18,580.00 | 18,350.81 | 0.32% | 109,226 |
| Sep 12, 2025 | 18,510.00 | 18,570.00 | 18,460.00 | 18,520.00 | 18,291.55 | 0.16% | 112,938 |
| Sep 11, 2025 | 18,500.00 | 18,530.00 | 18,300.00 | 18,490.00 | 18,261.92 | 0.22% | 127,509 |
| Sep 10, 2025 | 18,400.00 | 18,480.00 | 18,360.00 | 18,450.00 | 18,222.41 | 0.44% | 70,004 |
| Sep 9, 2025 | 18,350.00 | 18,380.00 | 18,240.00 | 18,370.00 | 18,143.40 | 0.55% | 50,787 |
| Sep 8, 2025 | 18,300.00 | 18,350.00 | 18,220.00 | 18,270.00 | 18,044.63 | -0.16% | 35,219 |
| Sep 5, 2025 | 18,280.00 | 18,400.00 | 18,240.00 | 18,300.00 | 18,074.26 | 0.11% | 74,271 |
| Sep 4, 2025 | 18,430.00 | 18,480.00 | 18,170.00 | 18,280.00 | 18,054.51 | -0.65% | 137,134 |
| Sep 3, 2025 | 18,550.00 | 18,550.00 | 18,360.00 | 18,400.00 | 18,173.03 | -0.81% | 415,984 |
| Sep 2, 2025 | 18,650.00 | 18,700.00 | 18,420.00 | 18,550.00 | 18,321.18 | -0.43% | 36,697 |
| Sep 1, 2025 | 18,500.00 | 18,740.00 | 18,280.00 | 18,630.00 | 18,400.19 | 1.47% | 34,212 |
| Aug 29, 2025 | 18,350.00 | 18,380.00 | 18,250.00 | 18,360.00 | 18,133.52 | 0.66% | 27,013 |
| Aug 28, 2025 | 18,180.00 | 18,290.00 | 18,100.00 | 18,240.00 | 18,015.00 | 0.33% | 40,471 |
| Aug 27, 2025 | 18,400.00 | 18,400.00 | 18,130.00 | 18,180.00 | 17,955.74 | -0.82% | 76,438 |
| Aug 26, 2025 | 18,460.00 | 18,550.00 | 18,330.00 | 18,330.00 | 18,103.89 | -1.03% | 52,557 |
| Aug 25, 2025 | 18,720.00 | 18,720.00 | 18,470.00 | 18,520.00 | 18,291.55 | -0.54% | 64,786 |
| Aug 22, 2025 | 18,630.00 | 18,800.00 | 18,500.00 | 18,620.00 | 18,390.31 | 0.11% | 79,824 |
| Aug 21, 2025 | 18,760.00 | 18,760.00 | 18,600.00 | 18,600.00 | 18,370.56 | -0.85% | 41,478 |
| Aug 20, 2025 | 18,700.00 | 18,780.00 | 18,390.00 | 18,760.00 | 18,528.59 | 0.32% | 60,488 |
| Aug 19, 2025 | 18,850.00 | 18,880.00 | 18,650.00 | 18,700.00 | 18,469.33 | - | 44,062 |
| Aug 18, 2025 | 18,960.00 | 18,980.00 | 18,640.00 | 18,700.00 | 18,469.33 | -1.11% | 66,137 |
| Aug 14, 2025 | 19,050.00 | 19,090.00 | 18,890.00 | 18,910.00 | 18,676.74 | -0.63% | 61,303 |
| Aug 13, 2025 | 19,180.00 | 19,180.00 | 18,910.00 | 19,030.00 | 18,795.25 | -0.78% | 83,431 |
| Aug 12, 2025 | 19,390.00 | 19,470.00 | 19,170.00 | 19,180.00 | 18,943.40 | -0.57% | 39,515 |
| Aug 11, 2025 | 19,580.00 | 19,580.00 | 19,270.00 | 19,290.00 | 19,052.05 | -0.98% | 47,595 |
| Aug 8, 2025 | 19,590.00 | 19,690.00 | 19,420.00 | 19,480.00 | 19,239.70 | -0.92% | 64,590 |
| Aug 7, 2025 | 19,900.00 | 19,900.00 | 19,590.00 | 19,660.00 | 19,417.48 | -0.46% | 37,639 |
| Aug 6, 2025 | 19,610.00 | 19,780.00 | 19,590.00 | 19,750.00 | 19,506.37 | 0.77% | 29,006 |
| Aug 5, 2025 | 19,750.00 | 19,850.00 | 19,570.00 | 19,600.00 | 19,358.22 | - | 74,366 |
| Aug 4, 2025 | 19,380.00 | 19,710.00 | 19,160.00 | 19,600.00 | 19,358.22 | 1.24% | 52,245 |
| Aug 1, 2025 | 19,790.00 | 19,790.00 | 19,150.00 | 19,360.00 | 19,121.18 | -1.73% | 100,273 |
| Jul 31, 2025 | 20,000.00 | 20,000.00 | 19,580.00 | 19,700.00 | 19,456.99 | -0.51% | 70,104 |
| Jul 30, 2025 | 19,490.00 | 19,880.00 | 19,490.00 | 19,800.00 | 19,555.76 | 0.81% | 56,931 |
| Jul 29, 2025 | 19,550.00 | 19,750.00 | 19,420.00 | 19,640.00 | 19,397.73 | 0.46% | 69,614 |
| Jul 28, 2025 | 20,050.00 | 20,150.00 | 19,530.00 | 19,550.00 | 19,308.84 | -2.98% | 68,835 |
| Jul 25, 2025 | 20,100.00 | 20,400.00 | 20,000.00 | 20,150.00 | 19,901.44 | 0.25% | 45,843 |
| Jul 24, 2025 | 20,600.00 | 20,700.00 | 20,050.00 | 20,100.00 | 19,852.06 | -1.95% | 51,679 |
| Jul 23, 2025 | 20,550.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,247.12 | 0.24% | 54,963 |
| Jul 22, 2025 | 20,500.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,197.74 | -0.97% | 52,145 |
| Jul 21, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,395.27 | -0.24% | 45,817 |
| Jul 18, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,444.65 | -0.48% | 44,433 |
| Jul 17, 2025 | 20,750.00 | 20,850.00 | 20,450.00 | 20,800.00 | 20,543.42 | 0.73% | 45,097 |
| Jul 16, 2025 | 21,300.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,395.27 | -2.59% | 534,909 |
| Jul 15, 2025 | 21,750.00 | 21,750.00 | 21,050.00 | 21,200.00 | 20,938.49 | -2.97% | 96,635 |
| Jul 14, 2025 | 21,000.00 | 21,900.00 | 20,950.00 | 21,850.00 | 21,580.47 | 4.30% | 186,937 |
| Jul 11, 2025 | 21,000.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,691.57 | 0.72% | 70,715 |