KSE - Delayed Quote KRW

Innocean Worldwide Inc. (214320.KS)

18,240.00
+190.00
+(1.05%)
At close: May 9 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 202518,150.0018,250.0018,030.0018,240.0018,240.0032,847
May 8, 202518,220.0018,360.0018,050.0018,050.0018,050.0029,788
May 7, 202518,380.0018,380.0018,150.0018,220.0018,220.0034,141
May 2, 202518,220.0018,380.0018,050.0018,380.0018,380.0044,614
Apr 30, 202518,190.0018,320.0018,150.0018,220.0018,220.0056,971
Apr 29, 202517,980.0018,180.0017,970.0018,180.0018,180.0046,146
Apr 28, 202518,000.0018,060.0017,950.0017,980.0017,980.0030,502
Apr 25, 202517,910.0017,980.0017,870.0017,980.0017,980.0033,502
Apr 24, 202517,850.0017,960.0017,840.0017,940.0017,940.0030,045
Apr 23, 202517,890.0017,890.0017,740.0017,860.0017,860.0020,030
Apr 22, 202517,590.0017,790.0017,540.0017,790.0017,790.0034,427
Apr 21, 202517,600.0017,670.0017,550.0017,600.0017,600.0035,514
Apr 18, 202517,470.0017,670.0017,380.0017,600.0017,600.0036,683
Apr 17, 202517,260.0017,470.0017,170.0017,450.0017,450.0023,308
Apr 16, 202517,280.0017,520.0017,210.0017,260.0017,260.0042,554
Apr 15, 202517,200.0017,310.0017,190.0017,290.0017,290.0016,001
Apr 14, 202517,070.0017,200.0016,980.0017,200.0017,200.0018,714
Apr 11, 202516,910.0017,040.0016,800.0016,970.0016,970.0047,189
Apr 10, 202516,610.0017,190.0016,610.0017,140.0017,140.0057,092
Apr 9, 202516,680.0016,790.0016,290.0016,460.0016,460.0082,252
Apr 8, 202516,870.0016,990.0016,700.0016,700.0016,700.0042,648
Apr 7, 202517,280.0017,280.0016,670.0016,750.0016,750.0085,849
Apr 4, 202517,110.0017,530.0017,000.0017,520.0017,520.0050,466
Apr 3, 202517,150.0017,390.0017,000.0017,290.0017,290.0051,740
Apr 2, 202517,640.0017,640.0017,260.0017,340.0017,340.0054,959
Apr 1, 202517,500.0017,640.0017,400.0017,640.0017,640.0036,754
Mar 31, 202517,860.0017,860.0017,370.0017,480.0017,480.00124,349
Mar 28, 202517,880.0017,940.0017,780.0017,940.0017,940.0044,867
Mar 27, 202517,890.0017,950.0017,850.0017,890.0017,890.0053,480
Mar 26, 202518,060.0018,140.0017,860.0017,950.0017,950.00110,796
Mar 25, 2025 950 Dividend
Mar 25, 202517,960.0018,150.0017,820.0018,120.0018,120.00186,077
Mar 24, 202518,660.0018,880.0018,660.0018,750.0017,800.0097,614
Mar 21, 202518,720.0018,790.0018,630.0018,630.0017,686.08414,161
Mar 20, 202518,640.0018,790.0018,640.0018,750.0017,800.0046,887
Mar 19, 202518,570.0018,710.0018,570.0018,680.0017,733.5531,202
Mar 18, 202518,550.0018,720.0018,550.0018,640.0017,695.5747,342
Mar 17, 202518,790.0018,860.0018,500.0018,550.0017,610.1369,755
Mar 14, 202518,400.0018,620.0018,400.0018,580.0017,638.6146,056
Mar 13, 202518,410.0018,480.0018,390.0018,400.0017,467.7329,250
Mar 12, 202518,430.0018,460.0018,370.0018,450.0017,515.2022,796
Mar 11, 202518,380.0018,480.0018,180.0018,400.0017,467.7386,364
Mar 10, 202518,480.0018,480.0018,340.0018,420.0017,486.7255,850
Mar 7, 202518,390.0018,560.0018,390.0018,460.0017,524.6939,577
Mar 6, 202518,420.0018,480.0018,360.0018,420.0017,486.7229,915
Mar 5, 202518,340.0018,700.0018,260.0018,330.0017,401.2850,788
Mar 4, 202518,330.0018,530.0018,240.0018,280.0017,353.8158,799
Feb 28, 202518,840.0018,840.0018,370.0018,370.0017,439.2583,616
Feb 27, 202518,970.0018,970.0018,770.0018,900.0017,942.4042,955
Feb 26, 202518,990.0019,100.0018,830.0018,880.0017,923.4151,313
Feb 25, 202518,980.0018,990.0018,800.0018,990.0018,027.8450,799
Feb 24, 202519,030.0019,030.0018,830.0018,990.0018,027.8439,970
Feb 21, 202519,000.0019,080.0018,900.0019,060.0018,094.2938,053
Feb 20, 202518,950.0019,070.0018,890.0019,010.0018,046.8354,938
Feb 19, 202518,700.0018,960.0018,670.0018,930.0017,970.8870,144
Feb 18, 202518,580.0018,700.0018,510.0018,660.0017,714.5655,441
Feb 17, 202518,500.0018,600.0018,450.0018,570.0017,629.1234,585
Feb 14, 202518,380.0018,550.0018,360.0018,530.0017,591.1535,209
Feb 13, 202518,570.0018,580.0018,300.0018,350.0017,420.2769,107
Feb 12, 202518,570.0018,630.0018,440.0018,440.0017,505.7148,922
Feb 11, 202518,660.0018,660.0018,410.0018,530.0017,591.1579,367
Feb 10, 202518,450.0018,680.0018,400.0018,530.0017,591.1549,268
Feb 7, 202518,180.0018,470.0018,180.0018,470.0017,534.1965,107
Feb 6, 202518,280.0018,410.0018,100.0018,220.0017,296.85102,245
Feb 5, 202518,080.0018,320.0018,070.0018,280.0017,353.8165,925
Feb 4, 202518,160.0018,190.0018,060.0018,100.0017,182.9373,103
Feb 3, 202518,440.0018,440.0018,050.0018,100.0017,182.9393,125
Jan 31, 202518,390.0018,610.0018,320.0018,470.0017,534.1978,723
Jan 24, 202518,610.0018,620.0018,220.0018,350.0017,420.2748,264
Jan 23, 202518,510.0018,780.0018,490.0018,610.0017,667.0963,367
Jan 22, 202518,390.0018,620.0018,270.0018,570.0017,629.1258,864
Jan 21, 202518,210.0018,400.0018,160.0018,400.0017,467.7352,394
Jan 20, 202518,270.0018,290.0018,160.0018,240.0017,315.8436,706
Jan 17, 202518,290.0018,390.0018,200.0018,230.0017,306.3556,536
Jan 16, 202518,390.0018,390.0018,170.0018,290.0017,363.3196,387
Jan 15, 202518,810.0018,950.0018,170.0018,300.0017,372.80156,026
Jan 14, 202518,630.0018,880.0018,590.0018,770.0017,818.9978,045
Jan 13, 202518,940.0018,940.0018,580.0018,620.0017,676.5953,566
Jan 10, 202519,220.0019,220.0018,940.0018,940.0017,980.37360,754
Jan 9, 202519,110.0019,200.0019,010.0019,180.0018,208.2134,174
Jan 8, 202518,810.0019,030.0018,810.0019,020.0018,056.3230,253
Jan 7, 202518,950.0018,980.0018,800.0018,820.0017,866.4527,528
Jan 6, 202519,270.0019,270.0018,910.0018,910.0017,951.8945,761
Jan 3, 202519,240.0019,330.0018,950.0019,090.0018,122.7738,736
Jan 2, 202519,430.0019,470.0018,850.0019,100.0018,132.2763,376
Dec 30, 202419,480.0019,620.0019,180.0019,390.0018,407.5754,445
Dec 27, 202420,000.0020,100.0019,480.0019,630.0018,635.4148,114
Dec 26, 202419,980.0020,200.0019,960.0020,150.0019,129.0741,663
Dec 24, 202420,100.0020,100.0019,850.0019,970.0018,958.1940,755
Dec 23, 202419,840.0020,200.0019,840.0020,000.0018,986.6727,941
Dec 20, 202419,950.0020,100.0019,730.0019,840.0018,834.7742,276
Dec 19, 202419,780.0019,960.0019,770.0019,830.0018,825.2825,209
Dec 18, 202419,960.0020,150.0019,840.0020,000.0018,986.6722,289
Dec 17, 202419,930.0020,200.0019,720.0019,960.0018,948.6930,366
Dec 16, 202420,100.0020,150.0019,800.0019,810.0018,806.2927,272
Dec 13, 202419,940.0020,200.0019,770.0020,000.0018,986.6726,232
Dec 12, 202419,710.0019,930.0019,550.0019,910.0018,901.2317,395
Dec 11, 202419,480.0019,900.0019,480.0019,650.0018,654.4025,575
Dec 10, 202419,260.0019,660.0019,260.0019,450.0018,464.5325,341
Dec 9, 202419,800.0019,800.0019,210.0019,320.0018,341.1247,572
Dec 6, 202419,850.0020,150.0019,720.0019,830.0018,825.2835,193
Dec 5, 202420,100.0020,250.0019,830.0019,880.0018,872.7538,982
Dec 4, 202420,450.0020,750.0020,100.0020,250.0019,224.0041,015
Dec 3, 202420,300.0020,750.0020,200.0020,750.0019,698.6736,366
Dec 2, 202420,250.0020,350.0020,050.0020,300.0019,271.4713,060
Nov 29, 202420,450.0020,450.0020,000.0020,100.0019,081.6013,213
Nov 28, 202420,200.0020,450.0020,200.0020,450.0019,413.879,415
Nov 27, 202420,300.0020,500.0020,100.0020,300.0019,271.4717,327
Nov 26, 202420,050.0020,400.0020,000.0020,200.0019,176.5320,412
Nov 25, 202419,960.0020,150.0019,820.0020,150.0019,129.0721,172
Nov 22, 202419,900.0019,960.0019,830.0019,960.0018,948.697,987
Nov 21, 202419,750.0020,050.0019,750.0019,900.0018,891.7316,737
Nov 20, 202419,800.0019,900.0019,750.0019,810.0018,806.298,374
Nov 19, 202419,780.0019,920.0019,650.0019,800.0018,796.8011,354
Nov 18, 202419,760.0020,050.0019,750.0019,780.0018,777.8120,824
Nov 15, 202419,770.0019,990.0019,660.0019,960.0018,948.6916,378
Nov 14, 202419,570.0019,880.0019,440.0019,870.0018,863.2533,487
Nov 13, 202419,500.0019,840.0019,450.0019,490.0018,502.5134,341
Nov 12, 202420,200.0020,250.0019,620.0019,620.0018,625.9228,342
Nov 11, 202420,350.0020,350.0019,950.0020,200.0019,176.5336,704
Nov 8, 202420,500.0020,500.0020,200.0020,300.0019,271.4716,300
Nov 7, 202420,450.0020,650.0020,150.0020,300.0019,271.4738,683
Nov 6, 202420,300.0020,600.0020,200.0020,450.0019,413.8745,678
Nov 5, 202420,400.0020,400.0020,100.0020,250.0019,224.0016,045
Nov 4, 202420,200.0020,550.0019,890.0020,450.0019,413.8746,226
Nov 1, 202420,000.0020,250.0019,800.0020,200.0019,176.5344,736
Oct 31, 202419,930.0020,050.0019,760.0019,810.0018,806.2918,463
Oct 30, 202420,100.0020,100.0019,850.0019,900.0018,891.7313,023
Oct 29, 202419,530.0020,050.0019,510.0019,990.0018,977.1727,964
Oct 28, 202419,480.0019,640.0019,420.0019,530.0018,540.4818,149
Oct 25, 202419,750.0019,890.0019,470.0019,530.0018,540.4829,551
Oct 24, 202419,900.0020,100.0019,730.0019,740.0018,739.8423,480
Oct 23, 202420,100.0020,200.0019,950.0020,000.0018,986.6716,016
Oct 22, 202420,000.0020,150.0019,950.0020,100.0019,081.6027,909
Oct 21, 202420,150.0020,250.0019,980.0020,000.0018,986.6716,424
Oct 18, 202419,860.0020,300.0019,860.0020,000.0018,986.6728,821
Oct 17, 202420,200.0020,200.0019,770.0020,000.0018,986.6729,326
Oct 16, 202419,730.0020,250.0019,500.0020,250.0019,224.00120,254
Oct 15, 202419,580.0019,760.0019,540.0019,730.0018,730.3522,152
Oct 14, 202419,720.0019,720.0019,510.0019,600.0018,606.9310,224
Oct 11, 202419,980.0019,980.0019,660.0019,660.0018,663.8917,245
Oct 10, 202420,050.0020,100.0019,740.0019,940.0018,929.7132,430
Oct 8, 202419,630.0020,100.0019,540.0019,980.0018,967.6848,830
Oct 7, 202419,200.0019,720.0019,130.0019,680.0018,682.8846,138
Oct 4, 202419,190.0019,190.0019,010.0019,130.0018,160.7520,507
Oct 2, 202419,140.0019,260.0018,970.0019,100.0018,132.2750,696
Sep 30, 202419,530.0019,530.0019,140.0019,140.0018,170.2439,160
Sep 27, 202419,400.0019,560.0019,360.0019,490.0018,502.5130,213
Sep 26, 202419,320.0019,440.0019,320.0019,410.0018,426.5622,391
Sep 25, 202419,430.0019,540.0019,300.0019,360.0018,379.0962,195
Sep 24, 202419,320.0019,520.0019,320.0019,470.0018,483.5219,213
Sep 23, 202419,310.0019,500.0019,160.0019,320.0018,341.1235,382
Sep 20, 202419,460.0019,560.0019,310.0019,310.0018,331.6341,314
Sep 19, 202419,380.0019,650.0019,270.0019,470.0018,483.5237,288
Sep 13, 202419,320.0019,460.0019,200.0019,280.0018,303.1518,493
Sep 12, 202419,260.0019,490.0019,220.0019,310.0018,331.6320,987
Sep 11, 202419,580.0019,580.0019,190.0019,230.0018,255.6834,607
Sep 10, 202419,200.0019,660.0019,140.0019,570.0018,578.4555,140
Sep 9, 202418,840.0019,180.0018,840.0019,180.0018,208.2138,594
Sep 6, 202419,370.0019,370.0018,980.0019,200.0018,227.2038,853
Sep 5, 202419,300.0019,650.0019,260.0019,290.0018,312.6433,767
Sep 4, 202419,610.0019,610.0019,250.0019,280.0018,303.1563,984
Sep 3, 202419,630.0019,940.0019,530.0019,780.0018,777.8138,193
Sep 2, 202419,750.0019,750.0019,580.0019,660.0018,663.8921,249
Aug 30, 202419,550.0019,660.0019,550.0019,660.0018,663.8918,461
Aug 29, 202419,300.0019,660.0019,240.0019,650.0018,654.4025,245
Aug 28, 202419,590.0019,640.0019,320.0019,370.0018,388.5930,281
Aug 27, 202419,600.0019,600.0019,400.0019,540.0018,549.9715,539
Aug 26, 202419,660.0019,660.0019,310.0019,600.0018,606.9332,714
Aug 23, 202419,590.0019,590.0019,410.0019,530.0018,540.4825,636
Aug 22, 202419,500.0019,600.0019,410.0019,450.0018,464.5320,867
Aug 21, 202419,040.0019,570.0019,040.0019,510.0018,521.4934,623
Aug 20, 202418,960.0019,330.0018,960.0019,100.0018,132.2725,372
Aug 19, 202419,100.0019,110.0018,870.0018,950.0017,989.8725,000
Aug 16, 202419,020.0019,130.0019,000.0019,100.0018,132.2730,489
Aug 14, 202419,000.0019,060.0018,840.0019,000.0018,037.3328,089
Aug 13, 202418,990.0018,990.0018,730.0018,940.0017,980.3739,421
Aug 12, 202418,750.0019,050.0018,740.0018,980.0018,018.3534,055
Aug 9, 202418,880.0019,040.0018,730.0018,730.0017,781.0159,870
Aug 8, 202418,710.0018,960.0018,500.0018,830.0017,875.9559,468
Aug 7, 202418,840.0019,140.0018,750.0018,750.0017,800.0067,313
Aug 6, 202418,500.0019,090.0018,500.0018,830.0017,875.9553,584
Aug 5, 202419,680.0019,700.0018,200.0018,700.0017,752.53114,691
Aug 2, 202420,000.0020,050.0019,730.0019,750.0018,749.3340,832
Aug 1, 202419,770.0020,250.0019,770.0020,200.0019,176.5356,706
Jul 31, 202419,730.0019,930.0019,630.0019,770.0018,768.3235,027
Jul 30, 202419,650.0019,820.0019,580.0019,700.0018,701.8726,813
Jul 29, 202419,780.0019,860.0019,600.0019,650.0018,654.4034,662
Jul 26, 202419,590.0019,820.0019,590.0019,750.0018,749.3324,882
Jul 25, 202419,730.0019,730.0019,570.0019,620.0018,625.9234,745
Jul 24, 202419,690.0019,840.0019,620.0019,760.0018,758.8328,704
Jul 23, 202419,730.0019,810.0019,630.0019,810.0018,806.2945,534
Jul 22, 202420,050.0020,100.0019,670.0019,710.0018,711.3672,461
Jul 19, 202420,150.0020,200.0020,000.0020,100.0019,081.6067,726
Jul 18, 202420,000.0020,300.0019,980.0020,300.0019,271.4775,580
Jul 17, 202420,150.0020,250.0020,000.0020,100.0019,081.6066,851
Jul 16, 202420,300.0020,300.0020,100.0020,100.0019,081.6061,671
Jul 15, 202420,700.0020,700.0020,200.0020,250.0019,224.0055,219
Jul 12, 202420,200.0020,800.0020,200.0020,700.0019,651.2071,097
Jul 11, 202420,300.0020,350.0020,150.0020,200.0019,176.5328,411
Jul 10, 202420,300.0020,300.0020,100.0020,200.0019,176.5344,934
Jul 9, 202420,150.0020,400.0020,100.0020,350.0019,318.9360,790
Jul 8, 202420,500.0020,500.0020,050.0020,100.0019,081.6092,964
Jul 5, 202420,450.0020,600.0020,400.0020,450.0019,413.8772,900
Jul 4, 202420,900.0020,900.0020,300.0020,450.0019,413.8799,767
Jul 3, 202421,200.0021,200.0020,700.0020,900.0019,841.0756,620
Jul 2, 202421,300.0021,400.0021,100.0021,150.0020,078.4025,177
Jul 1, 202421,200.0021,650.0021,000.0021,400.0020,315.7386,092
Jun 28, 202421,100.0021,450.0020,900.0021,450.0020,363.2061,481
Jun 27, 2024 225 Dividend
Jun 27, 202421,850.0021,850.0020,850.0021,050.0019,983.47133,280
Jun 26, 202422,100.0022,200.0021,800.0021,900.0020,576.8056,291
Jun 25, 202421,950.0022,100.0021,750.0022,050.0020,717.7461,083
Jun 24, 202422,050.0022,100.0021,850.0022,000.0020,670.7650,676
Jun 21, 202422,250.0022,250.0021,850.0022,100.0020,764.7181,296
Jun 20, 202422,450.0022,550.0022,100.0022,300.0020,952.6368,261
Jun 19, 202422,700.0022,750.0022,150.0022,450.0021,093.5794,180
Jun 18, 202422,000.0022,850.0021,950.0022,400.0021,046.59108,787
Jun 17, 202422,300.0022,300.0021,900.0022,000.0020,670.7643,675
Jun 14, 202421,900.0022,500.0021,900.0022,150.0020,811.7098,298
Jun 13, 202421,700.0021,900.0021,450.0021,900.0020,576.8067,266
Jun 12, 202421,650.0021,800.0021,500.0021,700.0020,388.8827,530
Jun 11, 202421,850.0021,850.0021,600.0021,650.0020,341.9021,721
Jun 10, 202421,550.0021,850.0021,400.0021,850.0020,529.8252,590
Jun 7, 202421,550.0021,700.0021,400.0021,650.0020,341.9042,917
Jun 5, 202421,750.0021,750.0021,400.0021,500.0020,200.9733,488
Jun 4, 202421,800.0021,900.0021,750.0021,750.0020,435.8625,725
Jun 3, 202421,700.0021,950.0021,700.0021,850.0020,529.8230,507
May 31, 202421,700.0021,950.0021,700.0021,750.0020,435.8636,225
May 30, 202421,800.0021,850.0021,700.0021,800.0020,482.8416,557
May 29, 202421,850.0022,000.0021,650.0021,850.0020,529.8224,431
May 28, 202422,150.0022,250.0021,750.0021,800.0020,482.8442,795
May 27, 202422,250.0022,300.0022,000.0022,100.0020,764.7129,103
May 24, 202422,000.0022,400.0021,950.0022,250.0020,905.6550,135
May 23, 202422,700.0022,700.0022,100.0022,150.0020,811.7044,634
May 22, 202422,050.0022,700.0022,000.0022,700.0021,328.4669,667
May 21, 202422,200.0022,250.0021,900.0022,050.0020,717.7450,748
May 20, 202422,250.0022,300.0022,050.0022,200.0020,858.6731,062
May 17, 202422,100.0022,400.0022,100.0022,250.0020,905.6534,843
May 16, 202422,350.0022,500.0022,050.0022,150.0020,811.7074,517
May 14, 202422,600.0022,700.0022,250.0022,350.0020,999.6148,135
May 13, 202422,600.0022,750.0022,500.0022,600.0021,234.5130,838
May 10, 202422,750.0022,900.0022,500.0022,650.0021,281.4850,318
May 9, 202422,700.0023,000.0022,600.0022,750.0021,375.4448,219