Skip to main content
Inswave Co., Ltd. (KOSDAQ:450520)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+70.00 (2.03%)
At close: Dec 5, 2025

Inswave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,450.003,530.003,435.003,520.003,520.002.03%35,281
Dec 4, 20253,520.003,520.003,405.003,450.003,450.00-1.15%44,448
Dec 3, 20253,565.003,625.003,475.003,490.003,490.00-1.97%54,773
Dec 2, 20253,515.003,575.003,515.003,560.003,560.00-0.28%14,921
Dec 1, 20253,600.003,640.003,550.003,570.003,570.00-0.83%17,628
Nov 28, 20253,560.003,620.003,560.003,600.003,600.000.28%26,709
Nov 27, 20253,595.003,625.003,545.003,590.003,590.00-0.55%19,380
Nov 26, 20253,590.003,630.003,530.003,610.003,610.000.56%22,514
Nov 25, 20253,610.003,790.003,540.003,590.003,590.00-0.97%93,310
Nov 24, 20253,665.003,725.003,590.003,625.003,625.00-1.89%35,645
Nov 21, 20253,680.003,695.003,560.003,695.003,695.000.41%20,878
Nov 20, 20253,565.003,745.003,555.003,680.003,680.002.79%41,683
Nov 19, 20253,595.003,620.003,500.003,580.003,580.00-0.42%61,951
Nov 18, 20253,640.003,670.003,580.003,595.003,595.00-2.04%20,562
Nov 17, 20253,730.003,735.003,655.003,670.003,670.00-1.34%36,115
Nov 14, 20253,720.003,760.003,690.003,720.003,720.00-0.80%23,247
Nov 13, 20253,740.003,755.003,710.003,750.003,750.000.27%26,943
Nov 12, 20253,705.003,805.003,685.003,740.003,740.000.94%48,371
Nov 11, 20253,740.003,790.003,705.003,705.003,705.00-0.13%21,549
Nov 10, 20253,655.003,735.003,650.003,710.003,710.000.82%29,696
Nov 7, 20253,650.003,840.003,650.003,680.003,680.00-0.27%85,275
Nov 6, 20253,685.003,910.003,655.003,690.003,690.000.14%129,906
Nov 5, 20253,755.003,755.003,585.003,685.003,685.00-2.64%73,937
Nov 4, 20253,710.003,850.003,640.003,785.003,785.002.02%37,049
Nov 3, 20253,660.003,725.003,555.003,710.003,710.001.37%63,050
Oct 31, 20253,720.003,730.003,660.003,660.003,660.00-1.61%21,286
Oct 30, 20253,795.003,800.003,680.003,720.003,720.00-2.11%67,401
Oct 29, 20253,750.003,840.003,735.003,800.003,800.00-57,758
Oct 28, 20253,800.003,845.003,800.003,800.003,800.00-1.04%25,545
Oct 27, 20253,785.003,845.003,785.003,840.003,840.000.92%31,969
Oct 24, 20253,825.003,835.003,740.003,805.003,805.00-0.52%28,555
Oct 23, 20253,745.003,885.003,745.003,825.003,825.000.79%25,232
Oct 22, 20253,825.003,850.003,785.003,795.003,795.00-1.56%30,644
Oct 21, 20253,875.003,950.003,850.003,855.003,855.00-0.90%39,524
Oct 20, 20253,835.003,890.003,790.003,890.003,890.000.52%28,788
Oct 17, 20253,825.003,880.003,720.003,870.003,870.001.18%51,378
Oct 16, 20253,900.003,960.003,760.003,825.003,825.00-1.92%43,520
Oct 15, 20253,855.003,900.003,800.003,900.003,900.001.04%30,849
Oct 14, 20253,760.003,970.003,730.003,860.003,860.002.66%64,604
Oct 13, 20253,710.003,820.003,680.003,760.003,760.00-1.57%45,729
Oct 10, 20253,895.003,895.003,785.003,820.003,820.00-0.91%55,661
Oct 2, 20253,810.003,920.003,810.003,855.003,855.001.45%25,007
Oct 1, 20253,810.003,885.003,790.003,800.003,800.00-1.04%54,971
Sep 30, 20253,955.003,955.003,830.003,840.003,840.00-2.91%93,514
Sep 29, 20253,865.003,960.003,865.003,955.003,955.002.06%27,605
Sep 26, 20254,000.004,030.003,825.003,875.003,875.00-3.85%105,717
Sep 25, 20254,130.004,150.004,000.004,030.004,030.00-2.42%129,812
Sep 24, 20254,135.004,185.004,020.004,130.004,130.000.85%152,188
Sep 23, 20254,120.004,455.004,090.004,095.004,095.000.12%2,278,938
Sep 22, 20254,155.004,155.004,090.004,090.004,090.00-1.45%48,343