Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Innorules Co.,Ltd (296640.KQ)

7,050.00
+50.00
+(0.71%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20257,000.007,080.006,860.007,050.007,050.0019,442
Apr 30, 20257,450.007,450.007,000.007,000.007,000.0043,378
Apr 29, 20257,210.007,490.007,190.007,450.007,450.0022,271
Apr 28, 20257,340.007,340.007,180.007,210.007,210.0017,182
Apr 25, 20257,480.007,570.007,250.007,340.007,340.0015,383
Apr 24, 20257,490.007,500.007,290.007,480.007,480.0025,556
Apr 23, 20257,410.007,540.007,340.007,490.007,490.0018,011
Apr 22, 20257,520.007,570.007,310.007,410.007,410.0039,198
Apr 21, 20257,810.008,040.007,550.007,600.007,600.0043,464
Apr 18, 20257,830.007,970.007,590.007,880.007,880.0027,475
Apr 17, 20257,810.008,080.007,640.007,830.007,830.0035,360
Apr 16, 20257,740.008,070.007,540.007,870.007,870.0061,555
Apr 15, 20257,690.007,960.007,640.007,690.007,690.0045,180
Apr 14, 20257,960.008,340.007,690.007,690.007,690.00106,204
Apr 11, 20257,890.008,490.007,890.007,960.007,960.0086,679
Apr 10, 20258,900.009,240.007,630.008,160.008,160.00390,489
Apr 9, 20257,990.008,390.007,550.008,300.008,300.00348,247
Apr 8, 20256,610.007,940.006,610.007,940.007,940.00404,138
Apr 7, 20256,350.006,850.006,250.006,610.006,610.0077,588
Apr 4, 20256,440.006,600.006,310.006,460.006,460.0018,727
Apr 3, 20256,330.006,580.006,240.006,440.006,440.0025,333
Apr 2, 20256,280.006,480.006,230.006,430.006,430.0017,798
Apr 1, 20256,290.006,550.006,110.006,280.006,280.0063,841
Mar 31, 20256,230.006,230.006,060.006,060.006,060.0015,547
Mar 28, 20256,220.006,270.006,200.006,230.006,230.006,208
Mar 27, 20256,250.006,320.006,190.006,280.006,280.0020,699
Mar 26, 20256,250.006,270.006,130.006,260.006,260.0010,029
Mar 25, 20256,140.006,250.006,110.006,250.006,250.008,071
Mar 24, 20256,110.006,190.006,090.006,140.006,140.0010,385
Mar 21, 20256,050.006,180.006,040.006,140.006,140.0013,679
Mar 20, 20256,120.006,140.006,050.006,080.006,080.0020,413
Mar 19, 20256,230.006,230.006,100.006,120.006,120.0076,683
Mar 18, 20256,240.007,480.006,200.006,230.006,230.001,612,747
Mar 17, 20256,200.006,240.006,140.006,240.006,240.005,907
Mar 14, 20256,180.006,210.006,120.006,200.006,200.0012,601
Mar 13, 20256,270.006,270.006,120.006,230.006,230.006,524
Mar 12, 20256,290.006,420.006,250.006,270.006,270.008,448
Mar 11, 20256,230.006,360.006,230.006,290.006,290.005,112
Mar 10, 20256,330.006,400.006,270.006,400.006,400.002,224
Mar 7, 20256,300.006,340.006,260.006,330.006,330.0014,400
Mar 6, 20256,540.006,610.006,250.006,320.006,320.0016,626
Mar 5, 20256,350.006,950.006,280.006,500.006,500.0022,735
Mar 4, 20256,320.006,430.006,250.006,430.006,430.009,128
Feb 28, 20256,390.006,650.006,280.006,390.006,390.0017,331
Feb 27, 20256,580.006,580.006,410.006,410.006,410.009,319
Feb 26, 20256,510.006,650.006,460.006,540.006,540.009,832
Feb 25, 20256,560.006,650.006,490.006,510.006,510.0013,452
Feb 24, 20256,450.006,560.006,350.006,560.006,560.0010,916
Feb 21, 20256,410.006,510.006,340.006,500.006,500.0010,317
Feb 20, 20256,440.006,530.006,360.006,440.006,440.0010,687
Feb 19, 20256,430.006,470.006,360.006,450.006,450.007,278
Feb 18, 20256,440.006,440.006,370.006,430.006,430.007,433
Feb 17, 20256,540.006,540.006,360.006,440.006,440.0016,238
Feb 14, 20256,340.006,970.006,250.006,440.006,440.00118,281
Feb 13, 20256,250.006,380.006,160.006,300.006,300.008,695
Feb 12, 20256,520.006,520.006,250.006,250.006,250.0025,494
Feb 11, 20256,520.006,650.006,410.006,520.006,520.0017,312
Feb 10, 20256,350.006,600.006,290.006,520.006,520.0035,316
Feb 7, 20256,390.006,450.006,270.006,400.006,400.0021,382
Feb 6, 20256,430.006,430.006,210.006,390.006,390.0019,955
Feb 5, 20255,900.006,550.005,900.006,400.006,400.00157,304
Feb 4, 20255,820.005,930.005,800.005,820.005,820.008,004
Feb 3, 20255,940.005,940.005,700.005,840.005,840.0022,528
Jan 31, 20256,090.006,090.005,910.005,940.005,940.0018,055
Jan 24, 20256,060.006,180.006,020.006,090.006,090.0014,786
Jan 23, 20256,200.006,200.006,050.006,060.006,060.009,888
Jan 22, 20256,150.006,210.006,120.006,200.006,200.0010,499
Jan 21, 20256,180.006,280.006,060.006,210.006,210.0012,386
Jan 20, 20256,060.006,190.006,060.006,190.006,190.007,524
Jan 17, 20256,140.006,180.006,020.006,130.006,130.008,473
Jan 16, 20256,140.006,150.005,990.006,140.006,140.009,233
Jan 15, 20256,180.006,360.005,970.006,150.006,150.0015,206
Jan 14, 20256,120.006,150.006,030.006,150.006,150.0010,718
Jan 13, 20256,200.006,200.005,850.006,120.006,120.0044,606
Jan 10, 20256,340.006,340.006,160.006,200.006,200.0023,870
Jan 9, 20256,480.006,490.006,250.006,360.006,360.0012,317
Jan 8, 20256,430.006,480.006,370.006,450.006,450.005,603
Jan 7, 20256,440.006,490.006,320.006,440.006,440.0019,899
Jan 6, 20256,610.006,610.006,360.006,440.006,440.0017,254
Jan 3, 20256,280.006,510.006,280.006,440.006,440.0016,482
Jan 2, 20256,200.006,410.006,200.006,280.006,280.0018,538
Dec 30, 20246,120.006,240.006,120.006,220.006,220.0012,399
Dec 27, 2024 60 Dividend
Dec 27, 20246,340.006,340.006,150.006,210.006,210.0014,643
Dec 26, 20246,470.006,510.006,290.006,340.006,280.0020,672
Dec 24, 20246,540.006,720.006,320.006,470.006,408.7721,312
Dec 23, 20246,290.006,700.006,140.006,540.006,478.1147,306
Dec 20, 20246,460.006,500.006,070.006,290.006,230.4758,076
Dec 19, 20246,590.006,640.006,320.006,430.006,369.1545,341
Dec 18, 20246,670.006,770.006,640.006,680.006,616.7827,696
Dec 17, 20246,890.006,960.006,690.006,690.006,626.6951,680
Dec 16, 20247,100.007,100.006,730.006,890.006,824.7966,911
Dec 13, 20246,830.007,200.006,640.006,910.006,844.61125,619
Dec 12, 20247,010.007,050.006,430.006,880.006,814.89168,447
Dec 11, 20247,500.007,840.006,760.007,080.007,013.00300,903
Dec 10, 20246,850.008,330.006,600.007,350.007,280.441,241,490
Dec 9, 20245,400.007,050.005,050.007,050.006,983.28605,969
Dec 6, 20245,700.005,700.005,260.005,430.005,378.6119,726
Dec 5, 20245,780.005,780.005,670.005,730.005,675.774,045
Dec 4, 20245,690.005,880.005,630.005,800.005,745.1111,315
Dec 3, 20245,840.005,900.005,760.005,850.005,794.6418,895
Dec 2, 20245,870.005,990.005,770.005,890.005,834.2613,479
Nov 29, 20246,050.006,050.005,800.006,000.005,943.226,907
Nov 28, 20245,840.006,200.005,840.006,010.005,953.1212,439
Nov 27, 20245,820.005,940.005,800.005,850.005,794.6411,007
Nov 26, 20246,130.006,130.005,770.005,820.005,764.9227,262
Nov 25, 20245,820.006,020.005,800.005,940.005,883.7914,083
Nov 22, 20245,840.006,420.005,710.005,840.005,784.73142,054
Nov 21, 20245,930.006,030.005,850.006,020.005,963.035,212
Nov 20, 20246,000.006,060.005,900.005,930.005,873.8821,424
Nov 19, 20245,880.006,000.005,800.006,000.005,943.2217,664
Nov 18, 20245,520.006,140.005,520.005,970.005,913.50142,638
Nov 15, 20245,140.005,520.005,050.005,520.005,467.7628,230
Nov 14, 20245,040.005,200.005,010.005,140.005,091.3616,035
Nov 13, 20245,040.005,150.005,000.005,000.004,952.6832,505
Nov 12, 20245,290.005,290.005,010.005,110.005,061.6435,960
Nov 11, 20245,600.005,600.005,060.005,340.005,289.4640,564
Nov 8, 20245,630.005,660.005,540.005,580.005,527.1915,156
Nov 7, 20245,640.005,640.005,540.005,640.005,586.629,857
Nov 6, 20245,690.005,700.005,510.005,640.005,586.6215,807
Nov 5, 20245,660.006,220.005,580.005,610.005,556.9187,013
Nov 4, 20245,650.005,680.005,610.005,630.005,576.724,320
Nov 1, 20245,710.005,710.005,590.005,650.005,596.535,659
Oct 31, 20245,600.005,710.005,550.005,690.005,636.153,649
Oct 30, 20245,630.005,690.005,580.005,650.005,596.535,655
Oct 29, 20245,610.005,690.005,560.005,640.005,586.624,804
Oct 28, 20245,550.005,630.005,550.005,610.005,556.9113,045
Oct 25, 20245,620.005,620.005,480.005,610.005,556.919,533
Oct 24, 20245,610.005,690.005,520.005,630.005,576.7210,564
Oct 23, 20245,700.005,750.005,610.005,730.005,675.779,337
Oct 22, 20245,870.005,870.005,700.005,750.005,695.5812,827
Oct 21, 20245,830.005,920.005,740.005,870.005,814.456,674
Oct 18, 20245,840.005,850.005,790.005,830.005,774.834,610
Oct 17, 20245,850.005,870.005,780.005,840.005,784.737,221
Oct 16, 20245,940.005,940.005,810.005,870.005,814.4519,156
Oct 15, 20246,050.006,050.005,710.005,940.005,883.7938,887
Oct 14, 20245,700.006,680.005,700.005,960.005,903.60181,554
Oct 11, 20245,730.005,780.005,700.005,780.005,725.303,588
Oct 10, 20245,770.005,840.005,770.005,780.005,725.302,723
Oct 8, 20245,760.005,840.005,760.005,820.005,764.923,178
Oct 7, 20245,710.005,810.005,710.005,800.005,745.114,928
Oct 4, 20245,880.005,880.005,720.005,760.005,705.4912,346
Oct 2, 20245,850.005,920.005,820.005,900.005,844.169,002
Sep 30, 20245,990.005,990.005,830.005,980.005,923.412,994
Sep 27, 20245,900.005,980.005,900.005,980.005,923.414,307
Sep 26, 20245,880.005,960.005,880.005,950.005,893.696,415
Sep 25, 20246,010.006,010.005,830.005,940.005,883.7920,610
Sep 24, 20245,980.006,060.005,870.006,010.005,953.128,979
Sep 23, 20245,910.005,980.005,860.005,980.005,923.417,260
Sep 20, 20245,830.005,940.005,830.005,910.005,854.074,640
Sep 19, 20245,810.005,850.005,740.005,830.005,774.8310,074
Sep 13, 20245,790.005,820.005,740.005,810.005,755.028,262
Sep 12, 20245,770.005,840.005,720.005,740.005,685.687,755
Sep 11, 20245,600.005,740.005,600.005,710.005,655.966,750
Sep 10, 20245,550.005,730.005,550.005,710.005,655.968,008
Sep 9, 20245,500.005,600.005,450.005,600.005,547.008,954
Sep 6, 20245,740.005,810.005,560.005,600.005,547.0019,338
Sep 5, 20245,900.006,090.005,740.005,890.005,834.2620,224
Sep 4, 20245,890.006,000.005,850.005,960.005,903.6012,539
Sep 3, 20246,250.006,250.006,050.006,140.006,081.896,940
Sep 2, 20246,110.006,150.006,020.006,110.006,052.188,930
Aug 30, 20246,100.006,170.006,060.006,080.006,022.466,856
Aug 29, 20246,220.006,220.006,040.006,100.006,042.2711,996
Aug 28, 20246,030.006,300.005,940.006,240.006,180.9530,850
Aug 27, 20245,860.006,120.005,790.006,060.006,002.6511,641
Aug 26, 20245,950.005,950.005,800.005,870.005,814.459,533
Aug 23, 20246,010.006,070.005,870.005,950.005,893.6921,760
Aug 22, 20246,170.006,200.006,070.006,130.006,071.9917,805
Aug 21, 20246,250.006,250.006,130.006,230.006,171.048,768
Aug 20, 20246,040.006,300.006,030.006,250.006,190.8518,356
Aug 19, 20246,120.006,230.006,000.006,080.006,022.4616,536
Aug 16, 20245,970.006,150.005,970.006,120.006,062.0832,658
Aug 14, 20245,860.006,000.005,820.005,970.005,913.5021,734
Aug 13, 20245,950.005,960.005,750.005,860.005,804.5415,348
Aug 12, 20245,800.005,980.005,800.005,920.005,863.9716,976
Aug 9, 20245,750.005,940.005,720.005,780.005,725.3021,961
Aug 8, 20245,850.005,850.005,650.005,720.005,665.8731,340
Aug 7, 20245,980.005,980.005,730.005,760.005,705.4973,925
Aug 6, 20245,450.007,050.005,390.005,900.005,844.16844,909
Aug 5, 20246,000.006,050.005,250.005,450.005,398.42121,598
Aug 2, 20246,260.006,270.005,960.006,150.006,091.8019,633
Aug 1, 20246,150.006,300.006,150.006,260.006,200.767,192
Jul 31, 20246,060.006,140.006,020.006,140.006,081.8917,268
Jul 30, 20246,180.006,180.006,020.006,080.006,022.4628,748
Jul 29, 20246,300.006,300.006,060.006,090.006,032.3716,475
Jul 26, 20246,200.006,330.006,150.006,150.006,091.8015,407
Jul 25, 20246,350.006,410.006,180.006,210.006,151.2331,548
Jul 24, 20246,200.006,420.006,160.006,350.006,289.9132,000
Jul 23, 20246,420.006,510.006,320.006,320.006,260.1956,135
Jul 22, 20246,610.006,610.006,270.006,420.006,359.2481,582
Jul 19, 20247,570.008,290.006,610.006,610.006,547.44993,383
Jul 18, 20246,260.007,970.005,750.007,200.007,131.862,843,248
Jul 17, 20246,920.007,010.005,790.006,270.006,210.66160,649
Jul 16, 20247,000.007,040.006,900.006,970.006,904.0416,951
Jul 15, 20247,020.007,020.006,920.007,000.006,933.759,838
Jul 12, 20246,950.007,040.006,900.007,020.006,953.5611,816
Jul 11, 20247,000.007,100.006,950.006,970.006,904.0417,936
Jul 10, 20247,080.007,100.006,990.007,050.006,983.2810,411
Jul 9, 20247,140.007,140.007,020.007,070.007,003.099,737
Jul 8, 20246,990.007,100.006,900.007,100.007,032.8112,932
Jul 5, 20246,980.007,100.006,970.006,990.006,923.857,048
Jul 4, 20247,060.007,060.006,900.007,050.006,983.2821,342
Jul 3, 20247,130.007,180.007,000.007,040.006,973.3825,559
Jul 2, 20247,350.007,390.007,060.007,140.007,072.4337,473
Jul 1, 20247,210.007,380.007,210.007,350.007,280.4413,886
Jun 28, 20247,260.007,300.007,230.007,300.007,230.9110,052
Jun 27, 20247,400.007,400.007,260.007,260.007,191.2911,135
Jun 26, 20247,320.007,460.007,240.007,350.007,280.4415,101
Jun 25, 20247,350.007,370.007,240.007,340.007,270.5433,227
Jun 24, 20247,530.007,660.007,300.007,370.007,300.2538,264
Jun 21, 20247,670.007,790.007,530.007,660.007,587.5119,264
Jun 20, 20247,890.007,890.007,690.007,720.007,646.9413,096
Jun 19, 20247,770.007,860.007,710.007,850.007,775.7111,553
Jun 18, 20248,010.008,010.007,780.007,860.007,785.6224,895
Jun 17, 20247,730.007,930.007,670.007,930.007,854.9522,264
Jun 14, 20247,760.007,780.007,600.007,730.007,656.8517,702
Jun 13, 20247,850.007,850.007,700.007,730.007,656.8520,227
Jun 12, 20247,670.007,780.007,670.007,720.007,646.9420,197
Jun 11, 20247,780.007,870.007,640.007,710.007,637.0324,286
Jun 10, 20247,940.007,970.007,780.007,830.007,755.9023,804
Jun 7, 20247,920.007,990.007,860.007,940.007,864.8616,506
Jun 5, 20248,140.008,140.007,910.007,910.007,835.1424,326
Jun 4, 20248,120.008,200.007,930.008,070.007,993.6334,651
Jun 3, 20248,030.008,190.007,900.008,120.008,043.1546,105
May 31, 20247,900.008,030.007,760.007,870.007,795.5236,315
May 30, 20247,930.008,060.007,860.007,990.007,914.3836,614
May 29, 20248,260.008,330.007,870.008,000.007,924.2972,593
May 28, 20248,110.008,250.008,020.008,250.008,171.9239,773
May 27, 20248,270.008,270.008,000.008,100.008,023.3463,437
May 24, 20248,190.008,240.008,010.008,180.008,102.5954,373
May 23, 20248,180.008,400.008,050.008,190.008,112.49106,250
May 22, 20248,020.008,390.008,020.008,200.008,122.40154,936
May 21, 20248,250.008,300.007,800.008,120.008,043.15212,442
May 20, 20248,240.008,490.008,010.008,330.008,251.17416,605
May 17, 20247,460.009,340.007,400.008,400.008,320.505,240,692
May 16, 20247,450.007,600.007,400.007,460.007,389.4027,306
May 14, 20247,290.007,500.007,270.007,450.007,379.5014,091
May 13, 20247,440.007,460.007,300.007,360.007,290.3511,931
May 10, 20247,380.007,480.007,360.007,440.007,369.5914,172
May 9, 20247,460.008,190.007,350.007,400.007,329.97209,937
May 8, 20247,490.007,490.007,410.007,450.007,379.5013,852
May 7, 20247,400.007,490.007,310.007,440.007,369.5913,494
May 3, 20247,400.007,490.007,280.007,400.007,329.9712,836
May 2, 20247,330.007,440.007,200.007,400.007,329.9727,318