Innocean Worldwide Inc. - 214320.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,290	17,000	17,000	17,290	16,860	151,604
November 06, 2025	17,090	17,210	17,210	17,300	16,930	104,944
November 05, 2025	17,200	16,930	16,930	17,230	16,810	145,830
November 04, 2025	16,820	17,160	17,160	17,200	16,730	199,421
November 03, 2025	17,140	16,760	16,760	17,150	16,740	332,181
October 31, 2025	17,240	17,150	17,150	17,280	17,100	324,338
October 30, 2025	17,370	17,220	17,220	17,420	17,180	223,715
October 29, 2025	17,420	17,240	17,240	17,480	17,130	338,061
October 28, 2025	17,480	17,440	17,440	17,540	17,350	260,394
October 27, 2025	17,560	17,470	17,470	17,630	17,460	137,442
October 24, 2025	17,700	17,520	17,520	17,700	17,470	96,779
October 23, 2025	17,670	17,580	17,580	17,740	17,550	119,787
October 22, 2025	17,660	17,710	17,710	17,720	17,450	103,985
October 21, 2025	17,820	17,640	17,640	18,000	17,620	133,734
October 20, 2025	17,600	17,720	17,720	17,760	17,410	79,685
October 17, 2025	17,800	17,520	17,520	17,800	17,520	126,164
October 16, 2025	17,580	17,750	17,750	17,780	17,560	165,156
October 15, 2025	17,820	17,480	17,480	17,820	17,480	408,858
October 14, 2025	17,780	17,760	17,760	17,920	17,690	164,831
October 13, 2025	17,640	17,780	17,780	17,900	17,630	106,269
October 10, 2025	18,200	17,920	17,920	18,200	17,880	185,623
October 02, 2025	18,240	18,200	18,200	18,240	18,140	169,868
October 01, 2025	18,210	18,210	18,210	18,300	18,190	64,046
September 30, 2025	18,180	18,200	18,200	18,250	18,130	86,766
September 29, 2025	18,200	18,180	18,180	18,280	18,120	75,272
September 26, 2025	18,430	18,240	18,240	18,490	18,170	86,386
September 25, 2025	18,370	18,400	18,400	18,420	18,300	56,197
September 24, 2025	18,550	18,310	18,310	18,550	18,310	73,567
September 23, 2025	18,400	18,500	18,500	18,640	18,400	102,747
September 22, 2025	18,210	18,270	18,270	18,370	18,190	60,105
September 19, 2025	18,400	18,210	18,210	18,400	18,120	230,768
September 18, 2025	18,500	18,330	18,330	18,510	18,300	100,244
September 17, 2025	18,710	18,500	18,500	18,710	18,400	139,854
September 16, 2025	18,530	18,670	18,670	18,710	18,530	107,817
September 15, 2025	18,620	18,580	18,580	18,700	18,510	109,226
September 12, 2025	18,510	18,520	18,520	18,570	18,460	112,938
September 11, 2025	18,500	18,490	18,490	18,530	18,300	127,509
September 10, 2025	18,400	18,450	18,450	18,480	18,360	71,474
September 09, 2025	18,350	18,370	18,370	18,380	18,240	52,762
September 08, 2025	18,300	18,270	18,270	18,350	18,220	35,219
September 05, 2025	18,280	18,300	18,300	18,400	18,240	76,050
September 04, 2025	18,430	18,280	18,280	18,480	18,170	137,134
September 03, 2025	18,550	18,400	18,400	18,550	18,360	415,984
September 02, 2025	18,650	18,550	18,550	18,700	18,420	37,059
September 01, 2025	18,500	18,630	18,630	18,740	18,280	34,212
August 29, 2025	18,350	18,360	18,360	18,380	18,250	27,931
August 28, 2025	18,180	18,240	18,240	18,290	18,100	40,471
August 27, 2025	18,400	18,180	18,180	18,400	18,130	76,438
August 26, 2025	18,460	18,330	18,330	18,550	18,330	56,543
August 25, 2025	18,720	18,520	18,520	18,720	18,470	64,786
August 22, 2025	18,630	18,620	18,620	18,800	18,500	79,824
August 21, 2025	18,760	18,600	18,600	18,760	18,600	41,478
August 20, 2025	18,700	18,760	18,760	18,780	18,390	61,052
August 19, 2025	18,850	18,700	18,700	18,880	18,650	45,348
August 18, 2025	18,960	18,700	18,700	18,980	18,640	55,908
August 14, 2025	19,050	18,910	18,910	19,090	18,890	63,130
August 13, 2025	19,180	19,030	19,030	19,180	18,910	84,784
August 12, 2025	19,390	19,180	19,180	19,470	19,170	40,253
August 11, 2025	19,580	19,290	19,290	19,580	19,270	47,595
August 08, 2025	19,590	19,480	19,480	19,690	19,420	65,595

Innocean Worldwide Inc. (214320.KS) KSC