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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19,900	19,660	19,660	19,900	19,590	39,850
August 06, 2025	19,610	19,750	19,750	19,780	19,590	29,006
August 05, 2025	19,750	19,600	19,600	19,850	19,570	74,366
August 04, 2025	19,380	19,600	19,600	19,710	19,160	53,157
August 01, 2025	19,790	19,360	19,360	19,790	19,150	100,273
July 31, 2025	20,000	19,700	19,700	20,000	19,580	70,104
July 30, 2025	19,490	19,800	19,800	19,880	19,490	57,938
July 29, 2025	19,550	19,640	19,640	19,750	19,420	70,870
July 28, 2025	20,050	19,550	19,550	20,150	19,530	70,454
July 25, 2025	20,100	20,150	20,150	20,400	20,000	46,736
July 24, 2025	20,600	20,100	20,100	20,700	20,050	51,679
July 23, 2025	20,550	20,500	20,500	20,700	20,250	54,963
July 22, 2025	20,500	20,450	20,450	20,700	20,350	52,145
July 21, 2025	20,700	20,650	20,650	20,750	20,450	45,817
July 18, 2025	20,800	20,700	20,700	20,950	20,550	45,725
July 17, 2025	20,750	20,800	20,800	20,850	20,450	45,097
July 16, 2025	21,300	20,650	20,650	21,300	20,550	534,909
July 15, 2025	21,750	21,200	21,200	21,750	21,050	96,635
July 14, 2025	21,000	21,850	21,850	21,900	20,950	186,937
July 11, 2025	21,000	20,950	20,950	21,150	20,800	71,523
July 10, 2025	20,950	20,800	20,800	21,000	20,700	59,979
July 09, 2025	20,650	20,950	20,950	21,000	20,400	98,610
July 08, 2025	20,550	20,550	20,550	20,550	20,300	42,483
July 07, 2025	19,890	20,500	20,500	20,750	19,850	100,245
July 04, 2025	20,500	20,000	20,000	20,500	19,960	83,566
July 03, 2025	20,400	20,450	20,450	20,550	20,150	67,082
July 02, 2025	20,250	20,200	20,200	20,350	19,940	49,808
July 01, 2025	19,900	20,150	20,150	20,300	19,840	49,368
June 30, 2025	20,150	19,830	19,830	20,250	19,610	157,321
June 27, 2025	20,300	20,150	20,150	20,450	19,990	99,966
June 26, 2025	20,350	20,300	20,075	20,400	19,810	140,447
June 25, 2025	20,500	20,350	20,124.45	20,650	20,000	154,642
June 24, 2025	20,350	20,450	20,223.34	20,450	20,100	148,811
June 23, 2025	20,300	20,250	20,025.55	20,450	19,990	176,695
June 20, 2025	20,200	20,300	20,300	20,425	19,970	329,751
June 19, 2025	19,590	20,150	20,150	20,625	19,590	629,403
June 18, 2025	18,790	19,080	19,080	19,310	18,700	112,014
June 17, 2025	18,760	18,860	18,860	19,060	18,580	121,780
June 16, 2025	18,710	18,740	18,740	18,740	18,460	61,117
June 13, 2025	19,090	18,740	18,740	19,090	18,430	197,806

Innocean Worldwide Inc. (214320.KS) KSC