HK inno.N Corporation (KOSDAQ:195940)
South Korea
· Delayed Price · Currency is KRW 51,600
-1,000 (-1.90%)
At close: Dec 5, 2025
HK inno.N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,200.00 | 52,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | -1.90% | 177,065 |
| Dec 4, 2025 | 52,300.00 | 53,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | -0.57% | 215,414 |
| Dec 3, 2025 | 53,300.00 | 53,800.00 | 52,500.00 | 52,900.00 | 52,900.00 | 0.38% | 160,297 |
| Dec 2, 2025 | 52,300.00 | 52,800.00 | 51,000.00 | 52,700.00 | 52,700.00 | - | 219,719 |
| Dec 1, 2025 | 53,400.00 | 54,200.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.96% | 370,461 |
| Nov 28, 2025 | 50,800.00 | 52,700.00 | 50,300.00 | 52,200.00 | 52,200.00 | 4.40% | 349,895 |
| Nov 27, 2025 | 50,900.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.19% | 150,311 |
| Nov 26, 2025 | 49,200.00 | 51,100.00 | 49,200.00 | 50,600.00 | 50,600.00 | 3.58% | 258,223 |
| Nov 25, 2025 | 49,200.00 | 50,200.00 | 48,500.00 | 48,850.00 | 48,850.00 | 0.31% | 185,567 |
| Nov 24, 2025 | 49,650.00 | 49,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | -1.42% | 184,062 |
| Nov 21, 2025 | 49,400.00 | 49,900.00 | 48,850.00 | 49,400.00 | 49,400.00 | -3.14% | 196,144 |
| Nov 20, 2025 | 50,100.00 | 52,000.00 | 49,700.00 | 51,000.00 | 51,000.00 | 1.80% | 179,263 |
| Nov 19, 2025 | 49,900.00 | 50,500.00 | 48,500.00 | 50,100.00 | 50,100.00 | 0.50% | 151,628 |
| Nov 18, 2025 | 50,700.00 | 50,700.00 | 49,200.00 | 49,850.00 | 49,850.00 | -2.06% | 193,582 |
| Nov 17, 2025 | 50,600.00 | 52,400.00 | 49,550.00 | 50,900.00 | 50,900.00 | 1.60% | 266,859 |
| Nov 14, 2025 | 49,300.00 | 52,100.00 | 49,300.00 | 50,100.00 | 50,100.00 | -0.79% | 305,299 |
| Nov 13, 2025 | 50,800.00 | 51,500.00 | 50,100.00 | 50,500.00 | 50,500.00 | - | 274,326 |
| Nov 12, 2025 | 49,500.00 | 50,900.00 | 49,400.00 | 50,500.00 | 50,500.00 | 3.48% | 306,655 |
| Nov 11, 2025 | 50,800.00 | 50,800.00 | 48,200.00 | 48,800.00 | 48,800.00 | -3.37% | 360,760 |
| Nov 10, 2025 | 49,850.00 | 51,400.00 | 49,600.00 | 50,500.00 | 50,500.00 | 2.12% | 244,869 |
| Nov 7, 2025 | 51,700.00 | 51,700.00 | 49,200.00 | 49,450.00 | 49,450.00 | -4.90% | 264,978 |
| Nov 6, 2025 | 49,700.00 | 53,000.00 | 49,650.00 | 52,000.00 | 52,000.00 | 5.69% | 656,527 |
| Nov 5, 2025 | 50,700.00 | 50,800.00 | 48,000.00 | 49,200.00 | 49,200.00 | -2.57% | 296,916 |
| Nov 4, 2025 | 50,100.00 | 51,100.00 | 49,500.00 | 50,500.00 | 50,500.00 | 0.80% | 252,862 |
| Nov 3, 2025 | 49,800.00 | 50,900.00 | 48,600.00 | 50,100.00 | 50,100.00 | 1.42% | 254,542 |
| Oct 31, 2025 | 49,150.00 | 49,900.00 | 48,500.00 | 49,400.00 | 49,400.00 | 1.23% | 197,338 |
| Oct 30, 2025 | 49,500.00 | 50,700.00 | 48,300.00 | 48,800.00 | 48,800.00 | -0.10% | 216,838 |
| Oct 29, 2025 | 50,800.00 | 50,800.00 | 47,750.00 | 48,850.00 | 48,850.00 | -4.78% | 541,657 |
| Oct 28, 2025 | 50,600.00 | 51,600.00 | 49,750.00 | 51,300.00 | 51,300.00 | 2.91% | 280,284 |
| Oct 27, 2025 | 47,800.00 | 49,850.00 | 47,750.00 | 49,850.00 | 49,850.00 | 4.62% | 309,837 |
| Oct 24, 2025 | 48,450.00 | 48,700.00 | 47,650.00 | 47,650.00 | 47,650.00 | -1.45% | 149,771 |
| Oct 23, 2025 | 48,300.00 | 49,000.00 | 47,500.00 | 48,350.00 | 48,350.00 | -0.10% | 135,663 |
| Oct 22, 2025 | 48,200.00 | 48,750.00 | 47,350.00 | 48,400.00 | 48,400.00 | 0.73% | 146,673 |
| Oct 21, 2025 | 48,400.00 | 48,700.00 | 47,550.00 | 48,050.00 | 48,050.00 | -0.21% | 161,976 |
| Oct 20, 2025 | 48,000.00 | 49,400.00 | 47,500.00 | 48,150.00 | 48,150.00 | 0.94% | 257,378 |
| Oct 17, 2025 | 47,550.00 | 48,100.00 | 46,350.00 | 47,700.00 | 47,700.00 | 1.60% | 194,998 |
| Oct 16, 2025 | 47,950.00 | 48,150.00 | 46,800.00 | 46,950.00 | 46,950.00 | -0.74% | 146,997 |
| Oct 15, 2025 | 47,200.00 | 48,700.00 | 46,850.00 | 47,300.00 | 47,300.00 | 0.75% | 207,618 |
| Oct 14, 2025 | 45,750.00 | 48,050.00 | 45,400.00 | 46,950.00 | 46,950.00 | 2.96% | 390,827 |
| Oct 13, 2025 | 44,500.00 | 45,750.00 | 44,350.00 | 45,600.00 | 45,600.00 | 0.55% | 92,004 |
| Oct 10, 2025 | 45,850.00 | 45,900.00 | 44,450.00 | 45,350.00 | 45,350.00 | -0.87% | 148,370 |
| Oct 2, 2025 | 45,300.00 | 46,050.00 | 45,000.00 | 45,750.00 | 45,750.00 | 2.23% | 178,564 |
| Oct 1, 2025 | 44,600.00 | 45,200.00 | 44,400.00 | 44,750.00 | 44,750.00 | 0.79% | 93,210 |
| Sep 30, 2025 | 44,700.00 | 44,750.00 | 44,250.00 | 44,400.00 | 44,400.00 | -0.67% | 103,502 |
| Sep 29, 2025 | 43,700.00 | 44,850.00 | 43,650.00 | 44,700.00 | 44,700.00 | 2.41% | 85,184 |
| Sep 26, 2025 | 44,900.00 | 45,200.00 | 43,150.00 | 43,650.00 | 43,650.00 | -3.54% | 301,982 |
| Sep 25, 2025 | 45,950.00 | 46,250.00 | 45,100.00 | 45,250.00 | 45,250.00 | -2.16% | 166,952 |
| Sep 24, 2025 | 47,700.00 | 47,700.00 | 46,050.00 | 46,250.00 | 46,250.00 | -3.65% | 182,096 |
| Sep 23, 2025 | 48,400.00 | 49,250.00 | 47,050.00 | 48,000.00 | 48,000.00 | 0.73% | 233,628 |
| Sep 22, 2025 | 46,650.00 | 47,750.00 | 45,900.00 | 47,650.00 | 47,650.00 | 2.36% | 243,054 |