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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18,880	18,760	18,760	18,910	18,630	82,107
December 23, 2025	19,000	18,880	18,880	19,120	18,780	1.13M
December 22, 2025	19,000	19,020	19,020	19,130	18,930	79,824
December 19, 2025	19,210	18,900	18,900	19,210	18,900	163,135
December 18, 2025	19,220	19,170	19,170	19,220	18,970	156,166
December 17, 2025	19,250	19,230	19,230	19,260	18,890	189,498
December 16, 2025	19,300	19,010	19,010	19,300	18,960	173,075
December 15, 2025	18,760	19,300	19,300	19,380	18,760	238,766
December 12, 2025	19,000	18,970	18,970	19,020	18,720	98,474
December 11, 2025	18,750	18,840	18,840	18,980	18,750	120,161
December 10, 2025	18,980	18,770	18,770	18,980	18,760	98,878
December 09, 2025	18,770	18,950	18,950	19,020	18,710	152,580
December 08, 2025	18,780	18,770	18,770	18,830	18,620	97,583
December 05, 2025	18,530	18,690	18,690	18,690	18,420	112,275
December 04, 2025	18,520	18,530	18,530	18,530	18,360	80,857
December 03, 2025	18,300	18,510	18,510	18,570	18,150	209,203
December 02, 2025	18,240	18,230	18,230	18,280	18,130	122,835
December 01, 2025	18,230	18,230	18,230	18,350	18,140	115,246
November 28, 2025	18,280	18,130	18,130	18,280	18,060	99,718
November 27, 2025	18,290	18,150	18,150	18,340	18,130	69,928
November 26, 2025	18,250	18,290	18,290	18,290	18,200	117,917
November 25, 2025	17,910	18,200	18,200	18,250	17,810	235,928
November 24, 2025	18,040	17,830	17,830	18,240	17,830	589,719
November 21, 2025	17,760	17,880	17,880	17,880	17,650	111,200
November 20, 2025	18,080	17,940	17,940	18,080	17,900	142,995
November 19, 2025	17,700	17,990	17,990	18,090	17,590	236,501
November 18, 2025	17,920	17,650	17,650	17,920	17,630	166,149
November 17, 2025	18,100	17,900	17,900	18,130	17,830	137,247
November 14, 2025	18,010	18,010	18,010	18,230	17,940	150,808
November 13, 2025	18,120	18,190	18,190	18,330	18,010	193,431
November 12, 2025	17,890	18,120	18,120	18,160	17,810	220,474
November 11, 2025	17,680	17,790	17,790	17,870	17,520	235,366
November 10, 2025	17,020	17,550	17,550	17,630	17,010	230,159
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

Innocean Worldwide Inc. (214320.KS) KSC