Stock listing
KRX:274400 Innosimulation Co., Ltd. (이노시뮬레이션) 주가
Follow Innosimulation Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:274400
₩2,005.00 KRW -40.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,956.00 – ₩2,060.00 KRWOct 30, 2026
- Volume
- 3,905 sharesOct 30, 2026
- Market cap
- ₩18.22B KRWAt the close on Oct 30, 2026 · price × 9.09M shares outstanding
- 52-week range
- ₩1,738.00 – ₩4,515.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩32.54M KRWMedian day 8,272 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:274400 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,005.00 | -40.00 | -2.0% | ₩1,961.00 | ₩2,060.00 | ₩1,956.00 | 3,905 | |
| ₩2,045.00 | -5.00 | -0.2% | ₩2,170.00 | ₩2,170.00 | ₩1,982.00 | 3,092 | |
| ₩2,050.00 | +45.00 | +2.2% | ₩2,200.00 | ₩2,200.00 | ₩2,015.00 | 7,961 | |
| ₩2,005.00 | -40.00 | -2.0% | ₩2,010.00 | ₩2,145.00 | ₩1,976.00 | 8,361 | |
| ₩2,045.00 | -70.00 | -3.3% | ₩2,100.00 | ₩2,130.00 | ₩2,010.00 | 3,877 | |
| ₩2,115.00 | 0.00 | 0.0% | ₩2,110.00 | ₩2,140.00 | ₩2,065.00 | 3,094 | |
| ₩2,115.00 | -35.00 | -1.6% | ₩2,150.00 | ₩2,250.00 | ₩2,050.00 | 21,516 | |
| ₩2,150.00 | -75.00 | -3.4% | ₩2,210.00 | ₩2,490.00 | ₩2,145.00 | 72,112 | |
| ₩2,225.00 | -35.00 | -1.5% | ₩2,260.00 | ₩2,395.00 | ₩2,150.00 | 9,089 | |
| ₩2,260.00 | -110.00 | -4.6% | ₩2,370.00 | ₩2,485.00 | ₩2,240.00 | 17,122 | |
| ₩2,370.00 | +160.00 | +7.2% | ₩2,210.00 | ₩2,375.00 | ₩2,210.00 | 10,413 | |
| ₩2,210.00 | -210.00 | -8.7% | ₩2,420.00 | ₩2,420.00 | ₩2,120.00 | 16,197 | |
| ₩2,420.00 | -155.00 | -6.0% | ₩2,645.00 | ₩2,650.00 | ₩2,400.00 | 57,485 | |
| ₩2,575.00 | +215.00 | +9.1% | ₩2,370.00 | ₩2,615.00 | ₩2,360.00 | 100,294 | |
| ₩2,360.00 | +35.00 | +1.5% | ₩2,195.00 | ₩2,490.00 | ₩2,180.00 | 42,477 | |
| ₩2,325.00 | +65.00 | +2.9% | ₩2,260.00 | ₩2,485.00 | ₩2,230.00 | 22,094 | |
| ₩2,260.00 | +50.00 | +2.3% | ₩2,220.00 | ₩2,475.00 | ₩2,220.00 | 48,360 | |
| ₩2,210.00 | +40.00 | +1.8% | ₩2,150.00 | ₩2,230.00 | ₩2,145.00 | 4,901 | |
| ₩2,170.00 | +55.00 | +2.6% | ₩2,090.00 | ₩2,180.00 | ₩2,090.00 | 6,558 | |
| ₩2,115.00 | +75.00 | +3.7% | ₩2,040.00 | ₩2,150.00 | ₩2,020.00 | 6,879 | |
| ₩2,040.00 | -10.00 | -0.5% | ₩2,050.00 | ₩2,055.00 | ₩1,970.00 | 8,505 | |
| ₩2,050.00 | -35.00 | -1.7% | ₩2,085.00 | ₩2,095.00 | ₩2,005.00 | 7,041 | |
| ₩2,085.00 | -50.00 | -2.3% | ₩2,135.00 | ₩2,135.00 | ₩2,070.00 | 6,237 | |
| ₩2,135.00 | -85.00 | -3.8% | ₩2,240.00 | ₩2,240.00 | ₩2,120.00 | 13,214 | |
| ₩2,220.00 | +45.00 | +2.1% | ₩2,175.00 | ₩2,230.00 | ₩2,145.00 | 22,862 | |
| ₩2,175.00 | +70.00 | +3.3% | ₩2,130.00 | ₩2,190.00 | ₩2,090.00 | 9,300 | |
| ₩2,105.00 | -25.00 | -1.2% | ₩2,130.00 | ₩2,175.00 | ₩2,105.00 | 8,076 | |
| ₩2,130.00 | -45.00 | -2.1% | ₩2,160.00 | ₩2,195.00 | ₩2,085.00 | 8,210 | |
| ₩2,175.00 | +110.00 | +5.3% | ₩2,100.00 | ₩2,175.00 | ₩2,075.00 | 7,479 | |
| ₩2,065.00 | -125.00 | -5.7% | ₩2,085.00 | ₩2,145.00 | ₩2,065.00 | 20,346 | |
| ₩2,190.00 | -15.00 | -0.7% | ₩2,205.00 | ₩2,205.00 | ₩2,105.00 | 6,757 | |
| ₩2,205.00 | -10.00 | -0.5% | ₩2,215.00 | ₩2,215.00 | ₩2,135.00 | 6,432 | |
| ₩2,215.00 | 0.00 | 0.0% | ₩2,215.00 | ₩2,215.00 | ₩2,135.00 | 14,035 | |
| ₩2,215.00 | +5.00 | +0.2% | ₩2,210.00 | ₩2,235.00 | ₩2,135.00 | 5,216 | |
| ₩2,210.00 | -25.00 | -1.1% | ₩2,235.00 | ₩2,235.00 | ₩2,120.00 | 15,877 | |
| ₩2,235.00 | +15.00 | +0.7% | ₩2,220.00 | ₩2,235.00 | ₩2,140.00 | 5,827 | |
| ₩2,220.00 | -10.00 | -0.4% | ₩2,230.00 | ₩2,230.00 | ₩2,125.00 | 6,591 | |
| ₩2,230.00 | -45.00 | -2.0% | ₩2,270.00 | ₩2,270.00 | ₩2,140.00 | 5,136 | |
| ₩2,275.00 | +5.00 | +0.2% | ₩2,325.00 | ₩2,325.00 | ₩2,205.00 | 5,338 | |
| ₩2,270.00 | +20.00 | +0.9% | ₩2,260.00 | ₩2,315.00 | ₩2,205.00 | 5,294 | |
| ₩2,250.00 | -35.00 | -1.5% | ₩2,320.00 | ₩2,320.00 | ₩2,220.00 | 6,665 | |
| ₩2,285.00 | -5.00 | -0.2% | ₩2,330.00 | ₩2,330.00 | ₩2,230.00 | 2,686 | |
| ₩2,290.00 | -35.00 | -1.5% | ₩2,335.00 | ₩2,335.00 | ₩2,210.00 | 4,714 | |
| ₩2,325.00 | 0.00 | 0.0% | ₩2,280.00 | ₩2,335.00 | ₩2,245.00 | 3,841 | |
| ₩2,325.00 | +65.00 | +2.9% | ₩2,265.00 | ₩2,325.00 | ₩2,190.00 | 8,333 | |
| ₩2,260.00 | -20.00 | -0.9% | ₩2,300.00 | ₩2,310.00 | ₩2,235.00 | 3,751 | |
| ₩2,280.00 | -20.00 | -0.9% | ₩2,310.00 | ₩2,380.00 | ₩2,235.00 | 8,021 | |
| ₩2,300.00 | -15.00 | -0.6% | ₩2,490.00 | ₩2,490.00 | ₩2,260.00 | 9,333 | |
| ₩2,315.00 | -25.00 | -1.1% | ₩2,340.00 | ₩2,480.00 | ₩2,260.00 | 3,680 | |
| ₩2,340.00 | -40.00 | -1.7% | ₩2,380.00 | ₩2,440.00 | ₩2,235.00 | 11,313 | |
| ₩2,380.00 | -20.00 | -0.8% | ₩2,405.00 | ₩2,440.00 | ₩2,360.00 | 8,513 | |
| ₩2,400.00 | +75.00 | +3.2% | ₩2,390.00 | ₩2,410.00 | ₩2,290.00 | 7,040 | |
| ₩2,325.00 | +45.00 | +2.0% | ₩2,280.00 | ₩2,325.00 | ₩2,220.00 | 15,255 | |
| ₩2,280.00 | -35.00 | -1.5% | ₩2,435.00 | ₩2,435.00 | ₩2,195.00 | 13,117 | |
| ₩2,315.00 | +35.00 | +1.5% | ₩2,385.00 | ₩2,385.00 | ₩2,280.00 | 9,074 | |
| ₩2,280.00 | +5.00 | +0.2% | ₩2,275.00 | ₩2,345.00 | ₩2,240.00 | 6,665 | |
| ₩2,275.00 | -45.00 | -1.9% | ₩2,320.00 | ₩2,325.00 | ₩2,245.00 | 3,285 | |
| ₩2,320.00 | -5.00 | -0.2% | ₩2,310.00 | ₩2,345.00 | ₩2,270.00 | 10,511 | |
| ₩2,325.00 | +35.00 | +1.5% | ₩2,240.00 | ₩2,330.00 | ₩2,235.00 | 14,821 | |
| ₩2,290.00 | +10.00 | +0.4% | ₩2,280.00 | ₩2,380.00 | ₩2,225.00 | 14,407 | |
| ₩2,280.00 | +287.00 | +14.4% | ₩1,925.00 | ₩2,295.00 | ₩1,925.00 | 44,862 | |
| ₩1,993.00 | +89.00 | +4.7% | ₩1,904.00 | ₩2,000.00 | ₩1,904.00 | 23,844 |
- Ticker
- KRX:274400
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 18, 2026
Innosimulation Wins 770 Million Won Order
Latest news
Innosimulation Wins 770 Million Won Order
Mar 17, 2026
Closed ₩3,900.00 (+3.3%) on Mar 18, 2026
Innosimulation Wins Contract Worth 3.4 Billion Won
Jan 21, 2026
Closed ₩3,970.00 (+2.2%) on Jan 21, 2026
Innosimulation Wins 709 Million Won Order
Jan 11, 2026
Closed ₩3,965.00 (-1.1%) on Jan 12, 2026
Innosimulation Wins 2.6 Billion Won Order
Nov 10, 2025
Closed ₩3,965.00 (+1.9%) on Nov 11, 2025
Decks
Investor Presentation (2023)
Investor deck · 20 slides · 2023
Innosimulation Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Mar 18, 2026 · oldest 2025
- Decks
- 1 deck · latest 2023
Log in to ask 6ix AI your own questions about Innosimulation Co., Ltd.