Skip to main content
Innocean Worldwide Inc. (KRX:214320)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,900
-400 (-2.07%)
Last updated: Mar 9, 2026, 2:37 PM KST

Innocean Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618,820.0018,950.0018,750.0018,860.00--2.28%15,348
Mar 6, 202619,150.0019,370.0018,960.0019,300.0019,300.00-0.36%121,081
Mar 5, 202619,220.0019,550.0018,850.0019,370.0019,370.004.31%237,933
Mar 4, 202619,290.0019,590.0018,100.0018,570.0018,570.00-6.26%365,148
Mar 3, 202619,800.0020,250.0019,700.0019,810.0019,810.00-1.20%200,741
Feb 27, 202620,000.0020,200.0019,800.0020,050.0020,050.000.25%233,265
Feb 26, 202620,250.0020,250.0019,870.0020,000.0020,000.00-1.23%177,239
Feb 25, 202620,250.0020,250.0019,800.0020,250.0020,250.000.50%270,477
Feb 24, 202620,500.0020,500.0020,100.0020,150.0020,150.00-2.18%153,412
Feb 23, 202620,400.0020,600.0020,250.0020,600.0020,600.000.98%169,560
Feb 20, 202620,250.0020,500.0020,200.0020,400.0020,400.000.99%241,546
Feb 19, 202620,350.0020,400.0020,050.0020,200.0020,200.00-0.74%126,372
Feb 13, 202620,000.0020,350.0019,990.0020,350.0020,350.000.25%184,290
Feb 12, 202620,000.0020,300.0019,930.0020,300.0020,300.001.50%219,635
Feb 11, 202619,950.0020,000.0019,710.0020,000.0020,000.000.25%197,177
Feb 10, 202619,720.0019,960.0019,540.0019,950.0019,950.001.17%196,500
Feb 9, 202619,500.0019,750.0019,380.0019,720.0019,720.001.75%170,728
Feb 6, 202619,480.0019,480.0018,500.0019,380.0019,380.00-1.12%129,613
Feb 5, 202619,300.0019,780.0019,140.0019,600.0019,600.001.29%259,255
Feb 4, 202618,970.0019,480.0018,810.0019,350.0019,350.002.87%197,217
Feb 3, 202618,670.0018,810.0018,510.0018,810.0018,810.001.46%170,721
Feb 2, 202618,900.0018,920.0018,450.0018,540.0018,540.00-2.47%126,379
Jan 30, 202618,890.0019,040.0018,790.0019,010.0019,010.000.37%102,692
Jan 29, 202618,710.0018,950.0018,620.0018,940.0018,940.001.07%150,047
Jan 28, 202618,920.0018,950.0018,660.0018,740.0018,740.00-0.69%130,647
Jan 27, 202618,690.0018,960.0018,690.0018,870.0018,870.000.43%112,843
Jan 26, 202618,740.0018,870.0018,640.0018,790.0018,790.000.21%108,935
Jan 23, 202618,580.0018,800.0018,510.0018,750.0018,750.000.97%123,352
Jan 22, 202618,430.0018,580.0018,400.0018,570.0018,570.000.98%92,119
Jan 21, 202618,530.0018,530.0018,280.0018,390.0018,390.00-0.92%105,360
Jan 20, 202618,410.0018,800.0018,370.0018,560.0018,560.000.87%176,985
Jan 19, 202618,480.0018,510.0018,300.0018,400.0018,400.00-0.49%97,167
Jan 16, 202618,330.0018,630.0018,200.0018,490.0018,490.001.09%169,872
Jan 15, 202618,390.0018,490.0018,190.0018,290.0018,290.00-0.44%118,239
Jan 14, 202618,460.0018,460.0018,240.0018,370.0018,370.00-0.33%106,053
Jan 13, 202618,100.0018,430.0018,060.0018,430.0018,430.001.88%191,513
Jan 12, 202618,110.0018,150.0017,910.0018,090.0018,090.00-0.06%134,239
Jan 9, 202617,960.0018,100.0017,860.0018,100.0018,100.000.84%102,518
Jan 8, 202618,310.0018,310.0017,890.0017,950.0017,950.00-1.91%171,335
Jan 7, 202618,270.0018,330.0018,120.0018,300.0018,300.000.22%158,848
Jan 6, 202618,200.0018,410.0018,130.0018,260.0018,260.000.44%123,506
Jan 5, 202618,400.0018,400.0018,110.0018,180.0018,180.00-0.66%183,312
Jan 2, 202618,470.0018,570.0018,280.0018,300.0018,300.00-0.87%82,691
Dec 30, 202518,330.0018,550.0018,200.0018,460.0018,460.000.82%107,734
Dec 29, 202518,500.0018,560.0018,150.0018,310.0018,310.00-1.40%158,438
Dec 26, 202518,780.0018,800.0018,520.0018,570.0018,570.00-1.01%128,469
Dec 24, 202518,880.0018,910.0018,630.0018,760.0018,760.00-0.64%84,965
Dec 23, 202519,000.0019,120.0018,780.0018,880.0018,880.00-0.74%1,129,708
Dec 22, 202519,000.0019,130.0018,930.0019,020.0019,020.000.63%74,413
Dec 19, 202519,210.0019,210.0018,900.0018,900.0018,900.00-1.41%163,135
Dec 18, 202519,220.0019,220.0018,970.0019,170.0019,170.00-0.31%153,463
Dec 17, 202519,250.0019,260.0018,890.0019,230.0019,230.001.16%189,498
Dec 16, 202519,300.0019,300.0018,960.0019,010.0019,010.00-1.50%173,075
Dec 15, 202518,760.0019,380.0018,760.0019,300.0019,300.001.74%238,766
Dec 12, 202519,000.0019,020.0018,720.0018,970.0018,970.000.69%96,038
Dec 11, 202518,750.0018,980.0018,750.0018,840.0018,840.000.37%116,304
Dec 10, 202518,980.0018,980.0018,760.0018,770.0018,770.00-0.95%96,656
Dec 9, 202518,770.0019,020.0018,710.0018,950.0018,950.000.96%152,580
Dec 8, 202518,780.0018,830.0018,620.0018,770.0018,770.000.43%95,410
Dec 5, 202518,530.0018,690.0018,420.0018,690.0018,690.000.86%112,275
Dec 4, 202518,520.0018,530.0018,360.0018,530.0018,530.000.11%78,654
Dec 3, 202518,300.0018,570.0018,150.0018,510.0018,510.001.54%206,223
Dec 2, 202518,240.0018,280.0018,130.0018,230.0018,230.00-116,843
Dec 1, 202518,230.0018,350.0018,140.0018,230.0018,230.000.55%115,218
Nov 28, 202518,280.0018,280.0018,060.0018,130.0018,130.00-0.11%96,884
Nov 27, 202518,290.0018,340.0018,130.0018,150.0018,150.00-0.77%67,676
Nov 26, 202518,250.0018,290.0018,200.0018,290.0018,290.000.49%117,917
Nov 25, 202517,910.0018,250.0017,810.0018,200.0018,200.002.08%229,445
Nov 24, 202518,040.0018,240.0017,830.0017,830.0017,830.00-0.28%589,719
Nov 21, 202517,760.0017,880.0017,650.0017,880.0017,880.00-0.33%111,200
Nov 20, 202518,080.0018,080.0017,900.0017,940.0017,940.00-0.28%141,348
Nov 19, 202517,700.0018,090.0017,590.0017,990.0017,990.001.93%236,501
Nov 18, 202517,920.0017,920.0017,630.0017,650.0017,650.00-1.40%163,412
Nov 17, 202518,100.0018,130.0017,830.0017,900.0017,900.00-0.61%137,247
Nov 14, 202518,010.0018,230.0017,940.0018,010.0018,010.00-0.99%150,808
Nov 13, 202518,120.0018,330.0018,010.0018,190.0018,190.000.39%192,240
Nov 12, 202517,890.0018,160.0017,810.0018,120.0018,120.001.85%216,800
Nov 11, 202517,680.0017,870.0017,520.0017,790.0017,790.001.37%229,739
Nov 10, 202517,020.0017,630.0017,010.0017,550.0017,550.003.24%230,159
Nov 7, 202517,290.0017,290.0016,860.0017,000.0017,000.00-1.22%149,390
Nov 6, 202517,090.0017,300.0016,930.0017,210.0017,210.001.65%104,944
Nov 5, 202517,200.0017,230.0016,810.0016,930.0016,930.00-1.34%145,830
Nov 4, 202516,820.0017,200.0016,730.0017,160.0017,160.002.39%194,289
Nov 3, 202517,140.0017,150.0016,740.0016,760.0016,760.00-2.27%332,181
Oct 31, 202517,240.0017,280.0017,100.0017,150.0017,150.00-0.41%313,605
Oct 30, 202517,370.0017,420.0017,180.0017,220.0017,220.00-0.12%219,636
Oct 29, 202517,420.0017,480.0017,130.0017,240.0017,240.00-1.15%338,061
Oct 28, 202517,480.0017,540.0017,350.0017,440.0017,440.00-0.17%255,984
Oct 27, 202517,560.0017,630.0017,460.0017,470.0017,470.00-0.29%137,442
Oct 24, 202517,700.0017,700.0017,470.0017,520.0017,520.00-0.34%549,315
Oct 23, 202517,670.0017,740.0017,550.0017,580.0017,580.00-0.73%119,787
Oct 22, 202517,660.0017,720.0017,450.0017,710.0017,710.000.40%99,654
Oct 21, 202517,820.0018,000.0017,620.0017,640.0017,640.00-0.45%133,734
Oct 20, 202517,600.0017,760.0017,410.0017,720.0017,720.001.14%79,685
Oct 17, 202517,800.0017,800.0017,520.0017,520.0017,520.00-1.30%119,828
Oct 16, 202517,580.0017,780.0017,560.0017,750.0017,750.001.54%165,156
Oct 15, 202517,820.0017,820.0017,480.0017,480.0017,480.00-1.58%299,663
Oct 14, 202517,780.0017,920.0017,690.0017,760.0017,760.00-0.11%164,831
Oct 13, 202517,640.0017,900.0017,630.0017,780.0017,780.00-0.78%105,363
Oct 10, 202518,200.0018,200.0017,880.0017,920.0017,920.00-1.54%185,623