Innocean Worldwide Inc. (KRX:214320)
South Korea
· Delayed Price · Currency is KRW 19,290
-220 (-1.13%)
Apr 29, 2026, 3:30 PM KST
Innocean Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,450.00 | 19,460.00 | 19,110.00 | 19,290.00 | 19,290.00 | -1.13% | 136,108 |
| Apr 28, 2026 | 19,440.00 | 19,550.00 | 19,350.00 | 19,510.00 | 19,510.00 | 0.83% | 99,099 |
| Apr 27, 2026 | 19,360.00 | 19,410.00 | 19,260.00 | 19,350.00 | 19,350.00 | 0.36% | 105,305 |
| Apr 24, 2026 | 19,200.00 | 19,370.00 | 19,150.00 | 19,280.00 | 19,280.00 | 0.05% | 103,520 |
| Apr 23, 2026 | 19,290.00 | 19,290.00 | 19,000.00 | 19,270.00 | 19,270.00 | 0.16% | 146,514 |
| Apr 22, 2026 | 19,110.00 | 19,240.00 | 18,930.00 | 19,240.00 | 19,240.00 | 1.21% | 190,975 |
| Apr 21, 2026 | 18,900.00 | 19,150.00 | 18,820.00 | 19,010.00 | 19,010.00 | 0.90% | 164,911 |
| Apr 20, 2026 | 18,750.00 | 18,870.00 | 18,650.00 | 18,840.00 | 18,840.00 | 0.64% | 70,552 |
| Apr 17, 2026 | 18,570.00 | 18,720.00 | 18,520.00 | 18,720.00 | 18,720.00 | 0.70% | 127,174 |
| Apr 16, 2026 | 18,660.00 | 18,690.00 | 18,480.00 | 18,590.00 | 18,590.00 | 0.16% | 116,795 |
| Apr 15, 2026 | 18,550.00 | 18,720.00 | 18,510.00 | 18,560.00 | 18,560.00 | 0.49% | 119,444 |
| Apr 14, 2026 | 18,340.00 | 18,510.00 | 18,200.00 | 18,470.00 | 18,470.00 | 1.71% | 141,494 |
| Apr 13, 2026 | 18,190.00 | 18,260.00 | 18,060.00 | 18,160.00 | 18,160.00 | -0.33% | 96,467 |
| Apr 10, 2026 | 18,150.00 | 18,370.00 | 18,070.00 | 18,220.00 | 18,220.00 | 0.66% | 1,460,610 |
| Apr 9, 2026 | 17,950.00 | 18,130.00 | 17,890.00 | 18,100.00 | 18,100.00 | 1.34% | 131,770 |
| Apr 8, 2026 | 17,930.00 | 17,930.00 | 17,760.00 | 17,860.00 | 17,860.00 | 1.36% | 88,980 |
| Apr 7, 2026 | 17,830.00 | 17,900.00 | 17,610.00 | 17,620.00 | 17,620.00 | -0.84% | 85,095 |
| Apr 6, 2026 | 17,820.00 | 17,830.00 | 17,580.00 | 17,770.00 | 17,770.00 | -0.28% | 61,674 |
| Apr 3, 2026 | 17,810.00 | 17,900.00 | 17,675.00 | 17,820.00 | 17,820.00 | 1.14% | 83,679 |
| Apr 2, 2026 | 18,180.00 | 18,270.00 | 17,520.00 | 17,620.00 | 17,620.00 | -3.08% | 150,198 |
| Apr 1, 2026 | 18,080.00 | 18,230.00 | 18,000.00 | 18,180.00 | 18,180.00 | 0.94% | 131,238 |
| Mar 31, 2026 | 17,810.00 | 18,300.00 | 17,700.00 | 18,010.00 | 18,010.00 | 0.73% | 130,082 |
| Mar 30, 2026 | 17,920.00 | 18,040.00 | 17,740.00 | 17,880.00 | 17,880.00 | -1.65% | 112,652 |
| Mar 27, 2026 | 17,990.00 | 18,230.00 | 17,900.00 | 18,180.00 | 18,180.00 | -0.22% | 117,084 |
| Mar 26, 2026 | 18,460.00 | 18,460.00 | 18,100.00 | 18,220.00 | 18,220.00 | -1.25% | 173,410 |
| Mar 25, 2026 | 18,460.00 | 18,580.00 | 18,270.00 | 18,450.00 | 18,450.00 | - | 144,465 |
| Mar 24, 2026 | 18,770.00 | 18,770.00 | 18,240.00 | 18,450.00 | 18,450.00 | -3.40% | 220,315 |
| Mar 23, 2026 | 19,620.00 | 19,620.00 | 19,060.00 | 19,100.00 | 18,154.95 | -2.40% | 178,382 |
| Mar 20, 2026 | 19,600.00 | 19,830.00 | 19,560.00 | 19,570.00 | 18,601.69 | - | 88,413 |
| Mar 19, 2026 | 19,580.00 | 19,640.00 | 19,380.00 | 19,570.00 | 18,601.69 | -0.31% | 64,488 |
| Mar 18, 2026 | 19,670.00 | 19,670.00 | 19,430.00 | 19,630.00 | 18,658.72 | -0.20% | 258,230 |
| Mar 17, 2026 | 19,770.00 | 19,770.00 | 19,500.00 | 19,670.00 | 18,696.74 | 0.67% | 63,663 |
| Mar 16, 2026 | 19,590.00 | 19,760.00 | 19,370.00 | 19,540.00 | 18,573.18 | -0.26% | 66,157 |
| Mar 13, 2026 | 19,500.00 | 19,710.00 | 19,240.00 | 19,590.00 | 18,620.70 | 0.20% | 93,332 |
| Mar 12, 2026 | 19,500.00 | 19,580.00 | 19,330.00 | 19,550.00 | 18,582.68 | 1.30% | 69,686 |
| Mar 11, 2026 | 19,470.00 | 19,640.00 | 19,290.00 | 19,300.00 | 18,345.05 | -0.10% | 129,023 |
| Mar 10, 2026 | 19,250.00 | 19,400.00 | 19,080.00 | 19,320.00 | 18,364.06 | 2.22% | 87,912 |
| Mar 9, 2026 | 18,820.00 | 18,980.00 | 18,750.00 | 18,900.00 | 17,964.84 | -2.07% | 120,545 |
| Mar 6, 2026 | 19,150.00 | 19,370.00 | 18,960.00 | 19,300.00 | 18,345.05 | -0.36% | 121,081 |
| Mar 5, 2026 | 19,220.00 | 19,550.00 | 18,850.00 | 19,370.00 | 18,411.59 | 4.31% | 237,933 |
| Mar 4, 2026 | 19,290.00 | 19,590.00 | 18,100.00 | 18,570.00 | 17,651.17 | -6.26% | 365,148 |
| Mar 3, 2026 | 19,800.00 | 20,250.00 | 19,700.00 | 19,810.00 | 18,829.82 | -1.20% | 200,741 |
| Feb 27, 2026 | 20,000.00 | 20,200.00 | 19,800.00 | 20,050.00 | 19,057.94 | 0.25% | 233,265 |
| Feb 26, 2026 | 20,250.00 | 20,250.00 | 19,870.00 | 20,000.00 | 19,010.42 | -1.23% | 177,239 |
| Feb 25, 2026 | 20,250.00 | 20,250.00 | 19,800.00 | 20,250.00 | 19,248.05 | 0.50% | 270,478 |
| Feb 24, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,150.00 | 19,152.99 | -2.18% | 153,412 |
| Feb 23, 2026 | 20,400.00 | 20,600.00 | 20,250.00 | 20,600.00 | 19,580.73 | 0.98% | 169,560 |
| Feb 20, 2026 | 20,250.00 | 20,500.00 | 20,200.00 | 20,400.00 | 19,390.62 | 0.99% | 241,546 |
| Feb 19, 2026 | 20,350.00 | 20,400.00 | 20,050.00 | 20,200.00 | 19,200.52 | -0.74% | 126,372 |
| Feb 13, 2026 | 20,000.00 | 20,350.00 | 19,990.00 | 20,350.00 | 19,343.10 | 0.25% | 184,310 |
| Feb 12, 2026 | 20,000.00 | 20,300.00 | 19,930.00 | 20,300.00 | 19,295.57 | 1.50% | 219,635 |
| Feb 11, 2026 | 19,950.00 | 20,000.00 | 19,710.00 | 20,000.00 | 19,010.42 | 0.25% | 197,177 |
| Feb 10, 2026 | 19,720.00 | 19,960.00 | 19,540.00 | 19,950.00 | 18,962.89 | 1.17% | 1,596,500 |
| Feb 9, 2026 | 19,500.00 | 19,750.00 | 19,380.00 | 19,720.00 | 18,744.27 | 1.75% | 170,728 |
| Feb 6, 2026 | 19,480.00 | 19,480.00 | 18,500.00 | 19,380.00 | 18,421.09 | -1.12% | 129,613 |
| Feb 5, 2026 | 19,300.00 | 19,780.00 | 19,140.00 | 19,600.00 | 18,630.21 | 1.29% | 259,256 |
| Feb 4, 2026 | 18,970.00 | 19,480.00 | 18,810.00 | 19,350.00 | 18,392.58 | 2.87% | 197,217 |
| Feb 3, 2026 | 18,670.00 | 18,810.00 | 18,510.00 | 18,810.00 | 17,879.30 | 1.46% | 170,721 |
| Feb 2, 2026 | 18,900.00 | 18,920.00 | 18,450.00 | 18,540.00 | 17,622.66 | -2.47% | 126,379 |
| Jan 30, 2026 | 18,890.00 | 19,040.00 | 18,790.00 | 19,010.00 | 18,069.40 | 0.37% | 102,692 |
| Jan 29, 2026 | 18,710.00 | 18,950.00 | 18,620.00 | 18,940.00 | 18,002.86 | 1.07% | 150,047 |
| Jan 28, 2026 | 18,920.00 | 18,950.00 | 18,660.00 | 18,740.00 | 17,812.76 | -0.69% | 130,647 |
| Jan 27, 2026 | 18,690.00 | 18,960.00 | 18,690.00 | 18,870.00 | 17,936.33 | 0.43% | 112,843 |
| Jan 26, 2026 | 18,740.00 | 18,870.00 | 18,640.00 | 18,790.00 | 17,860.29 | 0.21% | 108,939 |
| Jan 23, 2026 | 18,580.00 | 18,800.00 | 18,510.00 | 18,750.00 | 17,822.27 | 0.97% | 123,352 |
| Jan 22, 2026 | 18,430.00 | 18,580.00 | 18,400.00 | 18,570.00 | 17,651.17 | 0.98% | 162,375 |
| Jan 21, 2026 | 18,530.00 | 18,530.00 | 18,280.00 | 18,390.00 | 17,480.08 | -0.92% | 105,360 |
| Jan 20, 2026 | 18,410.00 | 18,800.00 | 18,370.00 | 18,560.00 | 17,641.67 | 0.87% | 176,985 |
| Jan 19, 2026 | 18,480.00 | 18,510.00 | 18,300.00 | 18,400.00 | 17,489.58 | -0.49% | 97,167 |
| Jan 16, 2026 | 18,330.00 | 18,630.00 | 18,200.00 | 18,490.00 | 17,575.13 | 1.09% | 169,872 |
| Jan 15, 2026 | 18,390.00 | 18,490.00 | 18,190.00 | 18,290.00 | 17,385.03 | -0.44% | 118,240 |
| Jan 14, 2026 | 18,460.00 | 18,460.00 | 18,240.00 | 18,370.00 | 17,461.07 | -0.33% | 106,053 |
| Jan 13, 2026 | 18,100.00 | 18,430.00 | 18,060.00 | 18,430.00 | 17,518.10 | 1.88% | 191,515 |
| Jan 12, 2026 | 18,110.00 | 18,150.00 | 17,910.00 | 18,090.00 | 17,194.92 | -0.06% | 134,239 |
| Jan 9, 2026 | 17,960.00 | 18,100.00 | 17,860.00 | 18,100.00 | 17,204.43 | 0.84% | 102,518 |
| Jan 8, 2026 | 18,310.00 | 18,310.00 | 17,890.00 | 17,950.00 | 17,061.85 | -1.91% | 171,335 |
| Jan 7, 2026 | 18,270.00 | 18,330.00 | 18,120.00 | 18,300.00 | 17,394.53 | 0.22% | 158,848 |
| Jan 6, 2026 | 18,200.00 | 18,410.00 | 18,130.00 | 18,260.00 | 17,356.51 | 0.44% | 123,506 |
| Jan 5, 2026 | 18,400.00 | 18,400.00 | 18,110.00 | 18,180.00 | 17,280.47 | -0.66% | 183,312 |
| Jan 2, 2026 | 18,470.00 | 18,570.00 | 18,280.00 | 18,300.00 | 17,394.53 | -0.87% | 82,691 |
| Dec 30, 2025 | 18,330.00 | 18,550.00 | 18,200.00 | 18,460.00 | 17,546.61 | 0.82% | 107,734 |
| Dec 29, 2025 | 18,500.00 | 18,560.00 | 18,150.00 | 18,310.00 | 17,404.04 | -1.40% | 158,438 |
| Dec 26, 2025 | 18,780.00 | 18,800.00 | 18,520.00 | 18,570.00 | 17,651.17 | -1.01% | 128,469 |
| Dec 24, 2025 | 18,880.00 | 18,910.00 | 18,630.00 | 18,760.00 | 17,831.77 | -0.64% | 84,975 |
| Dec 23, 2025 | 19,000.00 | 19,120.00 | 18,780.00 | 18,880.00 | 17,945.83 | -0.74% | 1,129,708 |
| Dec 22, 2025 | 19,000.00 | 19,130.00 | 18,930.00 | 19,020.00 | 18,078.91 | 0.63% | 74,413 |
| Dec 19, 2025 | 19,210.00 | 19,210.00 | 18,900.00 | 18,900.00 | 17,964.84 | -1.41% | 163,135 |
| Dec 18, 2025 | 19,220.00 | 19,220.00 | 18,970.00 | 19,170.00 | 18,221.48 | -0.31% | 153,463 |
| Dec 17, 2025 | 19,250.00 | 19,260.00 | 18,890.00 | 19,230.00 | 18,278.52 | 1.16% | 189,498 |
| Dec 16, 2025 | 19,300.00 | 19,300.00 | 18,960.00 | 19,010.00 | 18,069.40 | -1.50% | 173,075 |
| Dec 15, 2025 | 18,760.00 | 19,380.00 | 18,760.00 | 19,300.00 | 18,345.05 | 1.74% | 238,766 |
| Dec 12, 2025 | 19,000.00 | 19,020.00 | 18,720.00 | 18,970.00 | 18,031.38 | 0.69% | 96,038 |
| Dec 11, 2025 | 18,750.00 | 18,980.00 | 18,750.00 | 18,840.00 | 17,907.81 | 0.37% | 116,304 |
| Dec 10, 2025 | 18,980.00 | 18,980.00 | 18,760.00 | 18,770.00 | 17,841.28 | -0.95% | 96,656 |
| Dec 9, 2025 | 18,770.00 | 19,020.00 | 18,710.00 | 18,950.00 | 18,012.37 | 0.96% | 152,580 |
| Dec 8, 2025 | 18,780.00 | 18,830.00 | 18,620.00 | 18,770.00 | 17,841.28 | 0.43% | 95,411 |
| Dec 5, 2025 | 18,530.00 | 18,690.00 | 18,420.00 | 18,690.00 | 17,765.23 | 0.86% | 112,275 |
| Dec 4, 2025 | 18,520.00 | 18,530.00 | 18,360.00 | 18,530.00 | 17,613.15 | 0.11% | 78,654 |
| Dec 3, 2025 | 18,300.00 | 18,570.00 | 18,150.00 | 18,510.00 | 17,594.14 | 1.54% | 206,223 |
| Dec 2, 2025 | 18,240.00 | 18,280.00 | 18,130.00 | 18,230.00 | 17,327.99 | - | 122,835 |