See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,365.002,410.002,360.002,365.002,365.00762,074
2024-07-252,365.002,445.002,345.002,370.002,370.00965,347
2024-07-242,320.002,565.002,295.002,415.002,415.005,295,411
2024-07-232,315.002,400.002,315.002,340.002,340.00677,971
2024-07-222,360.002,435.002,310.002,310.002,310.00926,388
2024-07-192,330.002,360.002,300.002,360.002,360.00571,769
2024-07-182,285.002,465.002,280.002,335.002,335.001,014,763
2024-07-172,385.002,420.002,310.002,330.002,330.00587,083
2024-07-162,320.002,395.002,280.002,370.002,370.00964,714
2024-07-152,400.002,420.002,295.002,305.002,305.001,003,770
2024-07-122,410.002,465.002,365.002,375.002,375.001,687,709
2024-07-112,450.002,515.002,450.002,450.002,450.00800,029
2024-07-102,500.002,505.002,415.002,450.002,450.002,361,549
2024-07-092,600.002,655.002,595.002,605.002,605.00661,805
2024-07-082,570.002,710.002,540.002,600.002,600.001,419,983
2024-07-052,590.002,650.002,515.002,540.002,540.00745,777
2024-07-042,615.002,700.002,605.002,615.002,615.00686,113
2024-07-032,780.002,800.002,615.002,625.002,625.001,196,040
2024-07-022,780.002,865.002,765.002,790.002,790.001,109,443
2024-07-012,730.002,825.002,730.002,805.002,805.001,385,744
2024-06-282,760.002,890.002,710.002,710.002,710.003,447,805
2024-06-272,670.002,995.002,670.002,780.002,780.0014,537,350
2024-06-262,620.002,695.002,590.002,620.002,620.00949,108
2024-06-252,545.002,745.002,545.002,615.002,615.001,597,764
2024-06-242,690.002,765.002,585.002,605.002,605.001,268,514
2024-06-212,700.002,865.002,650.002,700.002,700.003,092,071
2024-06-202,765.002,795.002,660.002,680.002,680.001,915,910
2024-06-192,970.003,020.002,770.002,790.002,790.003,366,588
2024-06-183,390.003,440.002,905.002,965.002,965.008,443,087
2024-06-173,205.003,730.003,155.003,390.003,390.0028,652,961
2024-06-143,220.003,325.003,065.003,270.003,270.007,797,749
2024-06-133,285.003,490.003,255.003,275.003,275.0015,676,760
2024-06-122,905.003,440.002,895.003,430.003,430.0044,659,461
2024-06-112,780.003,260.002,680.002,905.002,905.0025,425,391
2024-06-102,900.002,980.002,720.002,780.002,780.008,348,350
2024-06-072,500.002,850.002,480.002,720.002,720.007,525,787
2024-06-052,465.002,485.002,390.002,460.002,460.00741,961
2024-06-042,560.002,585.002,460.002,470.002,470.00997,332
2024-06-032,575.002,630.002,515.002,585.002,585.00820,573
2024-05-312,735.002,735.002,605.002,605.002,605.001,671,958
2024-05-302,850.002,990.002,750.002,770.002,770.004,092,770
2024-05-292,705.003,015.002,670.002,825.002,825.0012,677,930
2024-05-282,655.002,770.002,650.002,680.002,680.001,428,032
2024-05-272,770.002,880.002,650.002,700.002,700.004,928,048
2024-05-242,665.002,780.002,600.002,615.002,615.002,133,293
2024-05-232,815.002,815.002,665.002,700.002,700.001,291,296
2024-05-222,740.002,940.002,730.002,795.002,795.004,646,144
2024-05-212,460.003,060.002,440.002,780.002,780.0028,104,930
2024-05-202,520.002,535.002,460.002,475.002,475.00505,541
2024-05-172,570.002,580.002,505.002,535.002,535.00307,012
2024-05-162,620.002,635.002,520.002,550.002,550.00429,927
2024-05-142,530.002,605.002,520.002,580.002,580.00460,308
2024-05-132,550.002,590.002,500.002,525.002,525.00514,093
2024-05-102,760.002,760.002,535.002,550.002,550.001,184,454
2024-05-092,830.002,870.002,795.002,800.002,623.67960,695
2024-05-082,840.002,880.002,790.002,850.002,670.52889,999
2024-05-072,830.002,865.002,820.002,840.002,661.15504,624
2024-05-032,820.002,855.002,770.002,825.002,647.09459,583
2024-05-022,815.002,830.002,770.002,800.002,623.67378,097
2024-04-302,815.002,885.002,800.002,815.002,637.72658,638
← NewerPage 10 of 21 · 1,228 trading daysOlder →

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.