Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,365.00 | 2,410.00 | 2,360.00 | 2,365.00 | 2,365.00 | 762,074 |
| 2024-07-25 | 2,365.00 | 2,445.00 | 2,345.00 | 2,370.00 | 2,370.00 | 965,347 |
| 2024-07-24 | 2,320.00 | 2,565.00 | 2,295.00 | 2,415.00 | 2,415.00 | 5,295,411 |
| 2024-07-23 | 2,315.00 | 2,400.00 | 2,315.00 | 2,340.00 | 2,340.00 | 677,971 |
| 2024-07-22 | 2,360.00 | 2,435.00 | 2,310.00 | 2,310.00 | 2,310.00 | 926,388 |
| 2024-07-19 | 2,330.00 | 2,360.00 | 2,300.00 | 2,360.00 | 2,360.00 | 571,769 |
| 2024-07-18 | 2,285.00 | 2,465.00 | 2,280.00 | 2,335.00 | 2,335.00 | 1,014,763 |
| 2024-07-17 | 2,385.00 | 2,420.00 | 2,310.00 | 2,330.00 | 2,330.00 | 587,083 |
| 2024-07-16 | 2,320.00 | 2,395.00 | 2,280.00 | 2,370.00 | 2,370.00 | 964,714 |
| 2024-07-15 | 2,400.00 | 2,420.00 | 2,295.00 | 2,305.00 | 2,305.00 | 1,003,770 |
| 2024-07-12 | 2,410.00 | 2,465.00 | 2,365.00 | 2,375.00 | 2,375.00 | 1,687,709 |
| 2024-07-11 | 2,450.00 | 2,515.00 | 2,450.00 | 2,450.00 | 2,450.00 | 800,029 |
| 2024-07-10 | 2,500.00 | 2,505.00 | 2,415.00 | 2,450.00 | 2,450.00 | 2,361,549 |
| 2024-07-09 | 2,600.00 | 2,655.00 | 2,595.00 | 2,605.00 | 2,605.00 | 661,805 |
| 2024-07-08 | 2,570.00 | 2,710.00 | 2,540.00 | 2,600.00 | 2,600.00 | 1,419,983 |
| 2024-07-05 | 2,590.00 | 2,650.00 | 2,515.00 | 2,540.00 | 2,540.00 | 745,777 |
| 2024-07-04 | 2,615.00 | 2,700.00 | 2,605.00 | 2,615.00 | 2,615.00 | 686,113 |
| 2024-07-03 | 2,780.00 | 2,800.00 | 2,615.00 | 2,625.00 | 2,625.00 | 1,196,040 |
| 2024-07-02 | 2,780.00 | 2,865.00 | 2,765.00 | 2,790.00 | 2,790.00 | 1,109,443 |
| 2024-07-01 | 2,730.00 | 2,825.00 | 2,730.00 | 2,805.00 | 2,805.00 | 1,385,744 |
| 2024-06-28 | 2,760.00 | 2,890.00 | 2,710.00 | 2,710.00 | 2,710.00 | 3,447,805 |
| 2024-06-27 | 2,670.00 | 2,995.00 | 2,670.00 | 2,780.00 | 2,780.00 | 14,537,350 |
| 2024-06-26 | 2,620.00 | 2,695.00 | 2,590.00 | 2,620.00 | 2,620.00 | 949,108 |
| 2024-06-25 | 2,545.00 | 2,745.00 | 2,545.00 | 2,615.00 | 2,615.00 | 1,597,764 |
| 2024-06-24 | 2,690.00 | 2,765.00 | 2,585.00 | 2,605.00 | 2,605.00 | 1,268,514 |
| 2024-06-21 | 2,700.00 | 2,865.00 | 2,650.00 | 2,700.00 | 2,700.00 | 3,092,071 |
| 2024-06-20 | 2,765.00 | 2,795.00 | 2,660.00 | 2,680.00 | 2,680.00 | 1,915,910 |
| 2024-06-19 | 2,970.00 | 3,020.00 | 2,770.00 | 2,790.00 | 2,790.00 | 3,366,588 |
| 2024-06-18 | 3,390.00 | 3,440.00 | 2,905.00 | 2,965.00 | 2,965.00 | 8,443,087 |
| 2024-06-17 | 3,205.00 | 3,730.00 | 3,155.00 | 3,390.00 | 3,390.00 | 28,652,961 |
| 2024-06-14 | 3,220.00 | 3,325.00 | 3,065.00 | 3,270.00 | 3,270.00 | 7,797,749 |
| 2024-06-13 | 3,285.00 | 3,490.00 | 3,255.00 | 3,275.00 | 3,275.00 | 15,676,760 |
| 2024-06-12 | 2,905.00 | 3,440.00 | 2,895.00 | 3,430.00 | 3,430.00 | 44,659,461 |
| 2024-06-11 | 2,780.00 | 3,260.00 | 2,680.00 | 2,905.00 | 2,905.00 | 25,425,391 |
| 2024-06-10 | 2,900.00 | 2,980.00 | 2,720.00 | 2,780.00 | 2,780.00 | 8,348,350 |
| 2024-06-07 | 2,500.00 | 2,850.00 | 2,480.00 | 2,720.00 | 2,720.00 | 7,525,787 |
| 2024-06-05 | 2,465.00 | 2,485.00 | 2,390.00 | 2,460.00 | 2,460.00 | 741,961 |
| 2024-06-04 | 2,560.00 | 2,585.00 | 2,460.00 | 2,470.00 | 2,470.00 | 997,332 |
| 2024-06-03 | 2,575.00 | 2,630.00 | 2,515.00 | 2,585.00 | 2,585.00 | 820,573 |
| 2024-05-31 | 2,735.00 | 2,735.00 | 2,605.00 | 2,605.00 | 2,605.00 | 1,671,958 |
| 2024-05-30 | 2,850.00 | 2,990.00 | 2,750.00 | 2,770.00 | 2,770.00 | 4,092,770 |
| 2024-05-29 | 2,705.00 | 3,015.00 | 2,670.00 | 2,825.00 | 2,825.00 | 12,677,930 |
| 2024-05-28 | 2,655.00 | 2,770.00 | 2,650.00 | 2,680.00 | 2,680.00 | 1,428,032 |
| 2024-05-27 | 2,770.00 | 2,880.00 | 2,650.00 | 2,700.00 | 2,700.00 | 4,928,048 |
| 2024-05-24 | 2,665.00 | 2,780.00 | 2,600.00 | 2,615.00 | 2,615.00 | 2,133,293 |
| 2024-05-23 | 2,815.00 | 2,815.00 | 2,665.00 | 2,700.00 | 2,700.00 | 1,291,296 |
| 2024-05-22 | 2,740.00 | 2,940.00 | 2,730.00 | 2,795.00 | 2,795.00 | 4,646,144 |
| 2024-05-21 | 2,460.00 | 3,060.00 | 2,440.00 | 2,780.00 | 2,780.00 | 28,104,930 |
| 2024-05-20 | 2,520.00 | 2,535.00 | 2,460.00 | 2,475.00 | 2,475.00 | 505,541 |
| 2024-05-17 | 2,570.00 | 2,580.00 | 2,505.00 | 2,535.00 | 2,535.00 | 307,012 |
| 2024-05-16 | 2,620.00 | 2,635.00 | 2,520.00 | 2,550.00 | 2,550.00 | 429,927 |
| 2024-05-14 | 2,530.00 | 2,605.00 | 2,520.00 | 2,580.00 | 2,580.00 | 460,308 |
| 2024-05-13 | 2,550.00 | 2,590.00 | 2,500.00 | 2,525.00 | 2,525.00 | 514,093 |
| 2024-05-10 | 2,760.00 | 2,760.00 | 2,535.00 | 2,550.00 | 2,550.00 | 1,184,454 |
| 2024-05-09 | 2,830.00 | 2,870.00 | 2,795.00 | 2,800.00 | 2,623.67 | 960,695 |
| 2024-05-08 | 2,840.00 | 2,880.00 | 2,790.00 | 2,850.00 | 2,670.52 | 889,999 |
| 2024-05-07 | 2,830.00 | 2,865.00 | 2,820.00 | 2,840.00 | 2,661.15 | 504,624 |
| 2024-05-03 | 2,820.00 | 2,855.00 | 2,770.00 | 2,825.00 | 2,647.09 | 459,583 |
| 2024-05-02 | 2,815.00 | 2,830.00 | 2,770.00 | 2,800.00 | 2,623.67 | 378,097 |
| 2024-04-30 | 2,815.00 | 2,885.00 | 2,800.00 | 2,815.00 | 2,637.72 | 658,638 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.