INNOSPACE Co., Ltd. (KOSDAQ:462350)
South Korea
· Delayed Price · Currency is KRW 9,990.00
-320.00 (-3.10%)
At close: Dec 5, 2025
INNOSPACE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,390.00 | 10,440.00 | 9,970.00 | 9,990.00 | 9,990.00 | -3.10% | 126,469 |
| Dec 4, 2025 | 10,830.00 | 11,050.00 | 10,210.00 | 10,310.00 | 10,310.00 | -3.82% | 178,160 |
| Dec 3, 2025 | 10,690.00 | 10,890.00 | 10,500.00 | 10,720.00 | 10,720.00 | 3.28% | 196,789 |
| Dec 2, 2025 | 10,350.00 | 10,650.00 | 10,280.00 | 10,380.00 | 10,380.00 | 1.07% | 113,948 |
| Dec 1, 2025 | 10,860.00 | 10,880.00 | 10,210.00 | 10,270.00 | 10,270.00 | -5.35% | 160,675 |
| Nov 28, 2025 | 10,150.00 | 10,960.00 | 9,930.00 | 10,850.00 | 10,850.00 | 7.32% | 390,384 |
| Nov 27, 2025 | 10,110.00 | 10,180.00 | 9,600.00 | 10,110.00 | 10,110.00 | 1.30% | 329,841 |
| Nov 26, 2025 | 9,670.00 | 10,100.00 | 9,670.00 | 9,980.00 | 9,980.00 | -20.16% | 989,807 |
| Nov 25, 2025 | 12,070.00 | 12,500.00 | 11,760.00 | 12,500.00 | 12,500.00 | 5.49% | 42,074 |
| Nov 24, 2025 | 12,330.00 | 12,340.00 | 11,570.00 | 11,850.00 | 11,850.00 | -4.51% | 49,727 |
| Nov 21, 2025 | 13,420.00 | 13,420.00 | 12,160.00 | 12,410.00 | 12,410.00 | -8.07% | 122,114 |
| Nov 20, 2025 | 15,010.00 | 15,010.00 | 12,700.00 | 13,500.00 | 13,500.00 | 10.35% | 387,589 |
| Nov 19, 2025 | 12,400.00 | 12,553.33 | 11,300.00 | 12,233.33 | 12,233.33 | 0.94% | 189,952 |
| Nov 18, 2025 | 12,400.00 | 12,506.67 | 11,400.00 | 12,120.00 | 12,120.00 | -5.46% | 113,414 |
| Nov 17, 2025 | 12,000.00 | 12,880.00 | 11,673.33 | 12,820.00 | 12,820.00 | 11.03% | 230,595 |
| Nov 14, 2025 | 11,846.67 | 11,846.67 | 11,473.33 | 11,546.67 | 11,546.67 | -2.53% | 48,570 |
| Nov 13, 2025 | 11,640.00 | 12,000.00 | 11,006.67 | 11,846.67 | 11,846.67 | 1.83% | 102,966 |
| Nov 12, 2025 | 11,693.33 | 11,833.33 | 11,333.33 | 11,633.33 | 11,633.33 | 2.29% | 92,467 |
| Nov 11, 2025 | 10,126.67 | 11,853.33 | 10,066.67 | 11,373.33 | 11,373.33 | 12.98% | 392,183 |
| Nov 10, 2025 | 9,926.67 | 10,346.67 | 9,746.67 | 10,066.67 | 10,066.67 | 6.49% | 135,827 |
| Nov 7, 2025 | 9,073.33 | 9,980.00 | 8,906.67 | 9,453.33 | 9,453.33 | 4.65% | 103,272 |
| Nov 6, 2025 | 10,506.67 | 10,506.67 | 8,933.33 | 9,033.33 | 9,033.33 | -13.97% | 169,055 |
| Nov 5, 2025 | 10,646.67 | 10,646.67 | 10,180.00 | 10,500.00 | 10,500.00 | -1.56% | 35,978 |
| Nov 4, 2025 | 10,733.33 | 10,833.33 | 10,353.33 | 10,666.67 | 10,666.67 | -0.06% | 27,515 |
| Nov 3, 2025 | 11,066.67 | 11,186.67 | 10,640.00 | 10,673.33 | 10,673.33 | -1.17% | 35,141 |
| Oct 31, 2025 | 10,586.67 | 11,000.00 | 10,240.00 | 10,800.00 | 10,800.00 | 2.86% | 123,203 |
| Oct 30, 2025 | 10,633.33 | 10,893.33 | 10,500.00 | 10,500.00 | 10,500.00 | -1.62% | 65,356 |
| Oct 29, 2025 | 10,673.33 | 10,733.33 | 10,500.00 | 10,673.33 | 10,673.33 | -0.56% | 44,000 |
| Oct 28, 2025 | 10,920.00 | 10,933.33 | 10,546.67 | 10,733.33 | 10,733.33 | 0.25% | 61,991 |
| Oct 27, 2025 | 10,813.33 | 10,986.67 | 10,533.33 | 10,706.67 | 10,706.67 | 0.37% | 72,167 |
| Oct 24, 2025 | 10,500.00 | 10,933.33 | 10,353.33 | 10,666.67 | 10,666.67 | 2.89% | 45,923 |
| Oct 23, 2025 | 10,666.67 | 10,713.33 | 10,360.00 | 10,366.67 | 10,366.67 | -2.45% | 74,149 |
| Oct 22, 2025 | 11,513.33 | 11,533.33 | 10,600.00 | 10,626.67 | 10,626.67 | -7.91% | 119,373 |
| Oct 21, 2025 | 11,866.67 | 11,866.67 | 11,346.67 | 11,540.00 | 11,540.00 | -0.52% | 80,210 |
| Oct 20, 2025 | 10,666.67 | 11,733.33 | 10,626.67 | 11,600.00 | 11,600.00 | 10.13% | 133,646 |
| Oct 17, 2025 | 11,006.67 | 11,006.67 | 10,000.00 | 10,533.33 | 10,533.33 | -3.07% | 68,926 |
| Oct 16, 2025 | 11,233.33 | 11,266.67 | 10,866.67 | 10,866.67 | 10,866.67 | -4.23% | 53,767 |
| Oct 15, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,346.67 | 11,346.67 | 3.72% | 35,336 |
| Oct 14, 2025 | 11,280.00 | 11,366.67 | 10,940.00 | 10,940.00 | 10,940.00 | -2.55% | 39,807 |
| Oct 13, 2025 | 11,113.33 | 11,600.00 | 10,920.00 | 11,226.67 | 11,226.67 | 0.54% | 82,747 |
| Oct 10, 2025 | 10,580.00 | 11,293.33 | 10,473.33 | 11,166.67 | 11,166.67 | 7.10% | 93,367 |
| Oct 2, 2025 | 10,660.00 | 10,746.67 | 10,420.00 | 10,426.67 | 10,426.67 | -1.76% | 40,911 |
| Oct 1, 2025 | 10,780.00 | 10,900.00 | 10,600.00 | 10,613.33 | 10,613.33 | -1.55% | 24,668 |
| Sep 30, 2025 | 10,600.00 | 10,786.67 | 10,433.33 | 10,780.00 | 10,780.00 | 1.13% | 32,552 |
| Sep 29, 2025 | 10,873.33 | 11,026.67 | 10,340.00 | 10,660.00 | 10,660.00 | -0.81% | 47,021 |
| Sep 26, 2025 | 10,933.33 | 10,933.33 | 10,560.00 | 10,746.67 | 10,746.67 | 0.50% | 39,477 |
| Sep 25, 2025 | 10,800.00 | 10,806.67 | 10,560.00 | 10,693.33 | 10,693.33 | -6.25% | 50,759 |
| Sep 24, 2025 | 11,106.67 | 11,533.33 | 11,006.67 | 11,406.67 | 10,305.81 | 3.38% | 99,299 |
| Sep 23, 2025 | 11,266.67 | 11,613.33 | 10,880.00 | 11,033.33 | 9,968.51 | -0.06% | 71,278 |
| Sep 22, 2025 | 11,333.33 | 11,360.00 | 10,733.33 | 11,040.00 | 9,974.53 | -2.59% | 67,652 |