Stock listing
KRX:450520 Inswave Co. Ltd. (인스웨이브) 주가
Follow Inswave Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:450520
₩1,514.00 KRW -22.00 (-1.4%)
Close on Oct 30, 2026
- Day range
- ₩1,505.00 – ₩1,967.00 KRWOct 30, 2026
- Volume
- 1.48M sharesOct 30, 2026
- Market cap
- ₩22.26B KRWAt the close on Oct 30, 2026 · price × 14.70M shares outstanding
- 52-week range
- ₩1,350.00 – ₩4,090.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩66.70M KRWMedian day 9,962 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:450520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,514.00 | -22.00 | -1.4% | ₩1,586.00 | ₩1,967.00 | ₩1,505.00 | 1,478,032 | |
| ₩1,536.00 | -139.00 | -8.3% | ₩1,647.00 | ₩1,660.00 | ₩1,531.00 | 10,444 | |
| ₩1,675.00 | +63.00 | +3.9% | ₩1,612.00 | ₩1,741.00 | ₩1,586.00 | 17,294 | |
| ₩1,612.00 | -9.00 | -0.6% | ₩1,545.00 | ₩1,720.00 | ₩1,545.00 | 31,145 | |
| ₩1,621.00 | -49.00 | -2.9% | ₩1,663.00 | ₩1,751.00 | ₩1,584.00 | 22,340 | |
| ₩1,670.00 | -28.00 | -1.6% | ₩1,702.00 | ₩1,702.00 | ₩1,600.00 | 20,938 | |
| ₩1,698.00 | -21.00 | -1.2% | ₩1,719.00 | ₩1,730.00 | ₩1,650.00 | 1,403 | |
| ₩1,719.00 | +53.00 | +3.2% | ₩1,700.00 | ₩1,810.00 | ₩1,630.00 | 4,132 | |
| ₩1,666.00 | -70.00 | -4.0% | ₩1,805.00 | ₩1,805.00 | ₩1,666.00 | 4,577 | |
| ₩1,736.00 | -1.00 | -0.1% | ₩1,737.00 | ₩1,739.00 | ₩1,700.00 | 2,305 | |
| ₩1,737.00 | -60.00 | -3.3% | ₩1,775.00 | ₩1,797.00 | ₩1,675.00 | 12,479 | |
| ₩1,797.00 | +9.00 | +0.5% | ₩1,765.00 | ₩1,827.00 | ₩1,652.00 | 28,806 | |
| ₩1,788.00 | -6.00 | -0.3% | ₩1,831.00 | ₩1,831.00 | ₩1,775.00 | 2,795 | |
| ₩1,794.00 | -4.00 | -0.2% | ₩1,830.00 | ₩1,830.00 | ₩1,713.00 | 3,827 | |
| ₩1,798.00 | -60.00 | -3.2% | ₩1,839.00 | ₩1,839.00 | ₩1,780.00 | 10,597 | |
| ₩1,858.00 | -3.00 | -0.2% | ₩1,861.00 | ₩1,907.00 | ₩1,726.00 | 66,393 | |
| ₩1,861.00 | -13.00 | -0.7% | ₩1,903.00 | ₩1,903.00 | ₩1,825.00 | 29,934 | |
| ₩1,874.00 | -3.00 | -0.2% | ₩1,877.00 | ₩1,950.00 | ₩1,805.00 | 23,725 | |
| ₩1,877.00 | -5.00 | -0.3% | ₩1,898.00 | ₩1,919.00 | ₩1,854.00 | 39,164 | |
| ₩1,882.00 | +42.00 | +2.3% | ₩1,840.00 | ₩2,270.00 | ₩1,796.00 | 181,499 | |
| ₩1,840.00 | -38.00 | -2.0% | ₩1,897.00 | ₩1,919.00 | ₩1,825.00 | 9,964 | |
| ₩1,878.00 | -17.00 | -0.9% | ₩1,886.00 | ₩1,920.00 | ₩1,857.00 | 7,635 | |
| ₩1,895.00 | -20.00 | -1.0% | ₩1,936.00 | ₩1,939.00 | ₩1,880.00 | 13,459 | |
| ₩1,915.00 | -9.00 | -0.5% | ₩1,900.00 | ₩1,940.00 | ₩1,870.00 | 9,647 | |
| ₩1,924.00 | +54.00 | +2.9% | ₩1,905.00 | ₩1,934.00 | ₩1,825.00 | 5,259 | |
| ₩1,870.00 | -71.00 | -3.7% | ₩1,951.00 | ₩1,975.00 | ₩1,856.00 | 7,934 | |
| ₩1,941.00 | +42.00 | +2.2% | ₩1,876.00 | ₩1,942.00 | ₩1,843.00 | 3,695 | |
| ₩1,899.00 | -1.00 | -0.1% | ₩1,942.00 | ₩1,946.00 | ₩1,892.00 | 2,412 | |
| ₩1,900.00 | -4.00 | -0.2% | ₩1,938.00 | ₩1,961.00 | ₩1,884.00 | 7,461 | |
| ₩1,904.00 | -1.00 | -0.1% | ₩1,927.00 | ₩1,957.00 | ₩1,885.00 | 7,897 | |
| ₩1,905.00 | -49.00 | -2.5% | ₩1,954.00 | ₩1,984.00 | ₩1,895.00 | 8,260 | |
| ₩1,954.00 | +34.00 | +1.8% | ₩1,930.00 | ₩1,986.00 | ₩1,898.00 | 11,255 | |
| ₩1,920.00 | +68.00 | +3.7% | ₩1,906.00 | ₩1,972.00 | ₩1,853.00 | 7,652 | |
| ₩1,852.00 | +72.00 | +4.0% | ₩1,780.00 | ₩1,949.00 | ₩1,780.00 | 12,160 | |
| ₩1,780.00 | -138.00 | -7.2% | ₩1,918.00 | ₩1,968.00 | ₩1,780.00 | 7,048 | |
| ₩1,918.00 | +18.00 | +0.9% | ₩1,900.00 | ₩1,999.00 | ₩1,887.00 | 3,247 | |
| ₩1,900.00 | +90.00 | +5.0% | ₩1,800.00 | ₩1,900.00 | ₩1,800.00 | 7,430 | |
| ₩1,810.00 | -22.00 | -1.2% | ₩1,847.00 | ₩1,914.00 | ₩1,794.00 | 5,155 | |
| ₩1,832.00 | -13.00 | -0.7% | ₩1,878.00 | ₩1,878.00 | ₩1,831.00 | 7,257 | |
| ₩1,845.00 | -55.00 | -2.9% | ₩1,953.00 | ₩1,953.00 | ₩1,836.00 | 3,381 | |
| ₩1,900.00 | -1.00 | -0.1% | ₩1,901.00 | ₩1,901.00 | ₩1,862.00 | 1,981 | |
| ₩1,901.00 | +8.00 | +0.4% | ₩1,893.00 | ₩1,950.00 | ₩1,830.00 | 4,729 | |
| ₩1,893.00 | +3.00 | +0.2% | ₩1,906.00 | ₩2,080.00 | ₩1,781.00 | 21,271 | |
| ₩1,890.00 | +2.00 | +0.1% | ₩1,888.00 | ₩2,025.00 | ₩1,850.00 | 5,616 | |
| ₩1,888.00 | -112.00 | -5.6% | ₩2,000.00 | ₩2,000.00 | ₩1,888.00 | 4,771 | |
| ₩2,000.00 | +10.00 | +0.5% | ₩2,140.00 | ₩2,140.00 | ₩1,927.00 | 8,781 | |
| ₩1,990.00 | -55.00 | -2.7% | ₩2,145.00 | ₩2,145.00 | ₩1,990.00 | 9,959 | |
| ₩2,045.00 | -5.00 | -0.2% | ₩2,045.00 | ₩2,150.00 | ₩2,020.00 | 13,027 | |
| ₩2,050.00 | +20.00 | +1.0% | ₩2,030.00 | ₩2,070.00 | ₩1,997.00 | 6,398 | |
| ₩2,030.00 | 0.00 | 0.0% | ₩2,140.00 | ₩2,155.00 | ₩1,975.00 | 17,740 | |
| ₩2,030.00 | +116.00 | +6.1% | ₩1,914.00 | ₩2,190.00 | ₩1,888.00 | 81,909 | |
| ₩1,914.00 | -56.00 | -2.8% | ₩1,970.00 | ₩2,000.00 | ₩1,863.00 | 30,664 | |
| ₩1,970.00 | +21.00 | +1.1% | ₩1,949.00 | ₩1,970.00 | ₩1,845.00 | 11,652 | |
| ₩1,949.00 | +75.00 | +4.0% | ₩1,874.00 | ₩1,950.00 | ₩1,820.00 | 17,759 | |
| ₩1,874.00 | +71.00 | +3.9% | ₩1,873.00 | ₩1,881.00 | ₩1,752.00 | 8,261 | |
| ₩1,803.00 | -33.00 | -1.8% | ₩1,873.00 | ₩1,891.00 | ₩1,785.00 | 11,530 | |
| ₩1,836.00 | +43.00 | +2.4% | ₩1,778.00 | ₩1,840.00 | ₩1,743.00 | 13,216 | |
| ₩1,793.00 | +67.00 | +3.9% | ₩1,726.00 | ₩1,818.00 | ₩1,714.00 | 18,523 | |
| ₩1,726.00 | +82.00 | +5.0% | ₩1,630.00 | ₩1,782.00 | ₩1,630.00 | 9,797 | |
| ₩1,644.00 | -26.00 | -1.6% | ₩1,651.00 | ₩1,750.00 | ₩1,622.00 | 22,714 | |
| ₩1,670.00 | +92.00 | +5.8% | ₩1,512.00 | ₩1,670.00 | ₩1,512.00 | 26,201 | |
| ₩1,578.00 | -28.00 | -1.7% | ₩1,350.00 | ₩1,710.00 | ₩1,350.00 | 17,585 |
- Ticker
- KRX:450520
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 2, 2026
Inswave Co Wins 9.9 Billion Won Order
Latest news
Inswave Co Wins 9.9 Billion Won Order
Jun 2, 2026
Closed ₩2,410.00 (+0.8%) on Jun 2, 2026
Inswave Wins 20.8 Billion Won Order
Jan 8, 2026
Closed ₩3,530.00 (+8.6%) on Jan 9, 2026
Inswave Wins 11 Billion Won Order
Dec 22, 2025
Closed ₩3,450.00 (+3.1%) on Dec 22, 2025
Inswave Co. Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 2, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Inswave Co. Ltd.