Innorules Co.,Ltd (KOSDAQ:296640)
South Korea
· Delayed Price · Currency is KRW 5,570.00
-30.00 (-0.54%)
At close: Dec 5, 2025
Innorules Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,600.00 | 5,600.00 | 5,530.00 | 5,570.00 | 5,570.00 | -0.54% | 6,133 |
| Dec 4, 2025 | 5,610.00 | 5,610.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.18% | 3,536 |
| Dec 3, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.18% | 3,704 |
| Dec 2, 2025 | 5,600.00 | 5,620.00 | 5,540.00 | 5,620.00 | 5,620.00 | 0.36% | 5,639 |
| Dec 1, 2025 | 5,530.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,600.00 | 1.27% | 4,364 |
| Nov 28, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,530.00 | 5,530.00 | 2.41% | 8,208 |
| Nov 27, 2025 | 5,550.00 | 5,580.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.70% | 7,943 |
| Nov 26, 2025 | 5,430.00 | 5,550.00 | 5,310.00 | 5,550.00 | 5,550.00 | 1.09% | 17,825 |
| Nov 25, 2025 | 5,410.00 | 5,510.00 | 5,390.00 | 5,490.00 | 5,490.00 | -0.54% | 17,848 |
| Nov 24, 2025 | 5,600.00 | 5,610.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.43% | 3,806 |
| Nov 21, 2025 | 5,770.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | -2.95% | 11,836 |
| Nov 20, 2025 | 5,680.00 | 5,770.00 | 5,630.00 | 5,770.00 | 5,770.00 | 1.58% | 5,351 |
| Nov 19, 2025 | 5,530.00 | 5,750.00 | 5,480.00 | 5,680.00 | 5,680.00 | 1.61% | 11,145 |
| Nov 18, 2025 | 5,630.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -2.10% | 14,256 |
| Nov 17, 2025 | 5,820.00 | 5,820.00 | 5,660.00 | 5,710.00 | 5,710.00 | -1.89% | 7,603 |
| Nov 14, 2025 | 5,890.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | -1.19% | 8,148 |
| Nov 13, 2025 | 5,820.00 | 5,910.00 | 5,820.00 | 5,890.00 | 5,890.00 | - | 2,998 |
| Nov 12, 2025 | 5,840.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.03% | 3,670 |
| Nov 11, 2025 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.52% | 5,119 |
| Nov 10, 2025 | 5,760.00 | 5,840.00 | 5,700.00 | 5,800.00 | 5,800.00 | 0.69% | 6,759 |
| Nov 7, 2025 | 5,680.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,760.00 | -0.86% | 9,482 |
| Nov 6, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,810.00 | 5,810.00 | -0.85% | 9,097 |
| Nov 5, 2025 | 5,880.00 | 6,160.00 | 5,640.00 | 5,860.00 | 5,860.00 | -0.34% | 27,338 |
| Nov 4, 2025 | 5,760.00 | 5,900.00 | 5,630.00 | 5,880.00 | 5,880.00 | 2.08% | 16,955 |
| Nov 3, 2025 | 5,850.00 | 5,890.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.54% | 29,011 |
| Oct 31, 2025 | 5,940.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.17% | 14,509 |
| Oct 30, 2025 | 5,940.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | 0.50% | 9,239 |
| Oct 29, 2025 | 5,950.00 | 5,955.00 | 5,890.00 | 5,950.00 | 5,950.00 | - | 10,828 |
| Oct 28, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.67% | 8,225 |
| Oct 27, 2025 | 6,030.00 | 6,050.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.66% | 10,760 |
| Oct 24, 2025 | 6,070.00 | 6,130.00 | 6,020.00 | 6,030.00 | 6,030.00 | -0.66% | 5,410 |
| Oct 23, 2025 | 6,160.00 | 6,160.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.78% | 8,747 |
| Oct 22, 2025 | 6,050.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,180.00 | 2.32% | 6,939 |
| Oct 21, 2025 | 6,030.00 | 6,180.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.66% | 12,295 |
| Oct 20, 2025 | 6,060.00 | 6,100.00 | 5,980.00 | 6,080.00 | 6,080.00 | 0.33% | 6,558 |
| Oct 17, 2025 | 6,110.00 | 6,140.00 | 5,920.00 | 6,060.00 | 6,060.00 | -0.82% | 16,613 |
| Oct 16, 2025 | 6,160.00 | 6,200.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.33% | 5,308 |
| Oct 15, 2025 | 6,070.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.16% | 4,385 |
| Oct 14, 2025 | 6,140.00 | 6,180.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 5,973 |
| Oct 13, 2025 | 6,180.00 | 6,200.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.13% | 7,682 |
| Oct 10, 2025 | 6,310.00 | 6,310.00 | 6,120.00 | 6,180.00 | 6,180.00 | -1.44% | 8,049 |
| Oct 2, 2025 | 6,400.00 | 6,400.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.32% | 2,974 |
| Oct 1, 2025 | 6,230.00 | 6,290.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.96% | 3,423 |
| Sep 30, 2025 | 6,360.00 | 6,360.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.58% | 3,610 |
| Sep 29, 2025 | 6,230.00 | 6,350.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.48% | 4,806 |
| Sep 26, 2025 | 6,310.00 | 6,320.00 | 6,150.00 | 6,300.00 | 6,300.00 | 0.16% | 10,118 |
| Sep 25, 2025 | 6,280.00 | 6,310.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.16% | 8,796 |
| Sep 24, 2025 | 6,240.00 | 6,350.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.16% | 10,361 |
| Sep 23, 2025 | 6,310.00 | 6,390.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.47% | 5,261 |
| Sep 22, 2025 | 6,290.00 | 6,340.00 | 6,270.00 | 6,320.00 | 6,320.00 | -0.63% | 8,478 |