Inzisoft Co.,Ltd. (KOSDAQ:100030)
South Korea
· Delayed Price · Currency is KRW 20,600
+800 (4.04%)
At close: Dec 5, 2025
Inzisoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,000.00 | 21,000.00 | 19,500.00 | 20,600.00 | 20,600.00 | 4.04% | 6,703 |
| Dec 4, 2025 | 20,800.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -5.71% | 13,110 |
| Dec 3, 2025 | 21,200.00 | 21,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.94% | 6,586 |
| Dec 2, 2025 | 20,900.00 | 21,250.00 | 20,700.00 | 21,200.00 | 21,200.00 | 0.95% | 4,340 |
| Dec 1, 2025 | 20,800.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.96% | 8,887 |
| Nov 28, 2025 | 20,800.00 | 20,950.00 | 20,300.00 | 20,800.00 | 20,800.00 | - | 8,089 |
| Nov 27, 2025 | 21,800.00 | 22,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | -5.24% | 9,164 |
| Nov 26, 2025 | 21,650.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,950.00 | 1.39% | 7,501 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 21,200.00 | 21,650.00 | 21,650.00 | - | 7,889 |
| Nov 24, 2025 | 22,850.00 | 22,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | -5.46% | 13,148 |
| Nov 21, 2025 | 23,000.00 | 23,100.00 | 21,600.00 | 22,900.00 | 22,900.00 | -1.51% | 31,221 |
| Nov 20, 2025 | 22,400.00 | 23,700.00 | 22,300.00 | 23,250.00 | 23,250.00 | 3.79% | 29,199 |
| Nov 19, 2025 | 22,100.00 | 22,500.00 | 21,800.00 | 22,400.00 | 22,400.00 | 1.36% | 27,566 |
| Nov 18, 2025 | 22,200.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | -1.12% | 24,198 |
| Nov 17, 2025 | 21,950.00 | 22,400.00 | 21,600.00 | 22,350.00 | 22,350.00 | 2.52% | 12,865 |
| Nov 14, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.46% | 14,166 |
| Nov 13, 2025 | 21,950.00 | 22,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.23% | 12,371 |
| Nov 12, 2025 | 21,700.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,950.00 | 1.15% | 23,853 |
| Nov 11, 2025 | 21,850.00 | 22,100.00 | 21,400.00 | 21,700.00 | 21,700.00 | - | 30,058 |
| Nov 10, 2025 | 21,550.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | - | 16,022 |
| Nov 7, 2025 | 21,700.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,700.00 | - | 25,877 |
| Nov 6, 2025 | 21,100.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 2.84% | 26,375 |
| Nov 5, 2025 | 19,900.00 | 21,500.00 | 19,270.00 | 21,100.00 | 21,100.00 | 6.14% | 67,971 |
| Nov 4, 2025 | 19,870.00 | 20,000.00 | 19,680.00 | 19,880.00 | 19,880.00 | 0.05% | 27,451 |
| Nov 3, 2025 | 19,850.00 | 19,900.00 | 19,610.00 | 19,870.00 | 19,870.00 | -0.05% | 28,350 |
| Oct 31, 2025 | 19,450.00 | 19,990.00 | 19,310.00 | 19,880.00 | 19,880.00 | 2.63% | 29,134 |
| Oct 30, 2025 | 19,500.00 | 19,500.00 | 19,200.00 | 19,370.00 | 19,370.00 | -0.05% | 8,230 |
| Oct 29, 2025 | 19,430.00 | 19,450.00 | 19,250.00 | 19,380.00 | 19,380.00 | -0.26% | 14,063 |
| Oct 28, 2025 | 19,490.00 | 19,500.00 | 19,200.00 | 19,430.00 | 19,430.00 | 0.15% | 12,485 |
| Oct 27, 2025 | 19,560.00 | 19,790.00 | 19,310.00 | 19,400.00 | 19,400.00 | -0.82% | 16,185 |
| Oct 24, 2025 | 19,460.00 | 19,790.00 | 19,330.00 | 19,560.00 | 19,560.00 | 0.51% | 12,035 |
| Oct 23, 2025 | 19,640.00 | 19,640.00 | 19,300.00 | 19,460.00 | 19,460.00 | -1.02% | 9,878 |
| Oct 22, 2025 | 19,220.00 | 19,830.00 | 19,090.00 | 19,660.00 | 19,660.00 | 1.87% | 29,234 |
| Oct 21, 2025 | 19,300.00 | 20,300.00 | 19,110.00 | 19,300.00 | 19,300.00 | 0.42% | 19,592 |
| Oct 20, 2025 | 18,900.00 | 19,280.00 | 18,700.00 | 19,220.00 | 19,220.00 | 1.75% | 32,926 |
| Oct 17, 2025 | 19,260.00 | 19,260.00 | 18,670.00 | 18,890.00 | 18,890.00 | -1.92% | 19,758 |
| Oct 16, 2025 | 19,270.00 | 19,350.00 | 19,010.00 | 19,260.00 | 19,260.00 | -0.05% | 16,104 |
| Oct 15, 2025 | 19,260.00 | 19,400.00 | 19,180.00 | 19,270.00 | 19,270.00 | -0.05% | 9,897 |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,150.00 | 19,280.00 | 19,280.00 | -0.26% | 17,452 |
| Oct 13, 2025 | 19,340.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | -0.05% | 7,567 |
| Oct 10, 2025 | 19,380.00 | 19,600.00 | 19,070.00 | 19,340.00 | 19,340.00 | -0.21% | 17,964 |
| Oct 2, 2025 | 19,300.00 | 19,480.00 | 19,120.00 | 19,380.00 | 19,380.00 | 0.94% | 12,757 |
| Oct 1, 2025 | 19,500.00 | 19,500.00 | 19,060.00 | 19,200.00 | 19,200.00 | -1.13% | 14,575 |
| Sep 30, 2025 | 19,410.00 | 19,450.00 | 19,260.00 | 19,420.00 | 19,420.00 | - | 6,652 |
| Sep 29, 2025 | 19,480.00 | 19,480.00 | 18,990.00 | 19,420.00 | 19,420.00 | 2.00% | 14,457 |
| Sep 26, 2025 | 19,200.00 | 19,200.00 | 18,790.00 | 19,040.00 | 19,040.00 | -0.57% | 12,866 |
| Sep 25, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,150.00 | 19,150.00 | -0.16% | 6,856 |
| Sep 24, 2025 | 19,290.00 | 19,290.00 | 19,010.00 | 19,180.00 | 19,180.00 | -0.47% | 10,325 |
| Sep 23, 2025 | 19,300.00 | 19,370.00 | 19,100.00 | 19,270.00 | 19,270.00 | -0.16% | 11,855 |
| Sep 22, 2025 | 18,800.00 | 19,370.00 | 18,740.00 | 19,300.00 | 19,300.00 | 2.50% | 13,205 |