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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,250	20,400	20,400	20,500	20,200	244,306
February 19, 2026	20,350	20,200	20,200	20,400	20,050	121,270
February 13, 2026	20,000	20,350	20,350	20,350	19,990	184,310
February 12, 2026	20,000	20,300	20,300	20,300	19,930	219,635
February 11, 2026	19,950	20,000	20,000	20,000	19,710	197,177
February 10, 2026	19,720	19,950	19,950	19,960	19,540	1.6M
February 09, 2026	19,500	19,720	19,720	19,750	19,380	170,728
February 06, 2026	19,480	19,380	19,380	19,480	18,500	126,422
February 05, 2026	19,300	19,600	19,600	19,780	19,140	259,256
February 04, 2026	18,970	19,350	19,350	19,480	18,810	197,217
February 03, 2026	18,670	18,810	18,810	18,810	18,510	170,721
February 02, 2026	18,900	18,540	18,540	18,920	18,450	126,379
January 30, 2026	18,890	19,010	19,010	19,040	18,790	108,545
January 29, 2026	18,710	18,940	18,940	18,950	18,620	150,047
January 28, 2026	18,920	18,740	18,740	18,950	18,660	134,589
January 27, 2026	18,690	18,870	18,870	18,960	18,690	112,843
January 26, 2026	18,740	18,790	18,790	18,870	18,640	108,939
January 23, 2026	18,580	18,750	18,750	18,800	18,510	123,352
January 22, 2026	18,430	18,570	18,570	18,580	18,400	162,375
January 21, 2026	18,530	18,390	18,390	18,530	18,280	105,360
January 20, 2026	18,410	18,560	18,560	18,800	18,370	176,985
January 19, 2026	18,480	18,400	18,400	18,510	18,300	97,167
January 16, 2026	18,330	18,490	18,490	18,630	18,200	169,872
January 15, 2026	18,390	18,290	18,290	18,490	18,190	118,240
January 14, 2026	18,460	18,370	18,370	18,460	18,240	106,053
January 13, 2026	18,100	18,430	18,430	18,430	18,060	191,515
January 12, 2026	18,110	18,090	18,090	18,150	17,910	134,239
January 09, 2026	17,960	18,100	18,100	18,100	17,860	102,518
January 08, 2026	18,310	17,950	17,950	18,310	17,890	171,335
January 07, 2026	18,270	18,300	18,300	18,330	18,120	158,848
January 06, 2026	18,200	18,260	18,260	18,410	18,130	123,506
January 05, 2026	18,400	18,180	18,180	18,400	18,110	183,312
January 02, 2026	18,470	18,300	18,300	18,570	18,280	82,691
December 30, 2025	18,330	18,460	18,460	18,550	18,200	107,734
December 29, 2025	18,500	18,310	18,310	18,560	18,150	158,438
December 26, 2025	18,780	18,570	18,570	18,800	18,520	132,954
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

Innocean Worldwide Inc. (214320.KS) KSC