Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,795.00 | 2,865.00 | 2,775.00 | 2,835.00 | 2,656.46 | 860,773 |
| 2024-04-26 | 2,740.00 | 2,795.00 | 2,730.00 | 2,750.00 | 2,576.82 | 375,395 |
| 2024-04-25 | 2,855.00 | 2,855.00 | 2,740.00 | 2,740.00 | 2,567.45 | 773,182 |
| 2024-04-24 | 2,790.00 | 2,885.00 | 2,740.00 | 2,835.00 | 2,656.46 | 1,527,148 |
| 2024-04-23 | 2,780.00 | 2,840.00 | 2,730.00 | 2,730.00 | 2,558.08 | 615,141 |
| 2024-04-22 | 2,765.00 | 2,830.00 | 2,740.00 | 2,780.00 | 2,604.93 | 672,152 |
| 2024-04-19 | 2,850.00 | 2,850.00 | 2,695.00 | 2,720.00 | 2,548.71 | 676,528 |
| 2024-04-18 | 2,755.00 | 2,835.00 | 2,735.00 | 2,830.00 | 2,651.78 | 618,406 |
| 2024-04-17 | 2,730.00 | 2,795.00 | 2,720.00 | 2,745.00 | 2,572.13 | 523,856 |
| 2024-04-16 | 2,765.00 | 2,775.00 | 2,695.00 | 2,720.00 | 2,548.71 | 864,269 |
| 2024-04-15 | 2,775.00 | 2,800.00 | 2,705.00 | 2,795.00 | 2,618.98 | 918,189 |
| 2024-04-12 | 2,815.00 | 2,860.00 | 2,765.00 | 2,810.00 | 2,633.04 | 951,850 |
| 2024-04-11 | 2,850.00 | 2,945.00 | 2,800.00 | 2,810.00 | 2,633.04 | 1,560,276 |
| 2024-04-09 | 2,970.00 | 3,030.00 | 2,840.00 | 2,860.00 | 2,679.89 | 2,128,988 |
| 2024-04-08 | 2,905.00 | 3,080.00 | 2,865.00 | 2,970.00 | 2,782.96 | 5,887,855 |
| 2024-04-05 | 3,750.00 | 3,750.00 | 3,560.00 | 3,560.00 | 3,335.81 | 1,602,606 |
| 2024-04-04 | 3,815.00 | 3,890.00 | 3,735.00 | 3,750.00 | 3,513.84 | 2,789,974 |
| 2024-04-03 | 3,715.00 | 4,345.00 | 3,545.00 | 3,940.00 | 3,691.87 | 29,103,737 |
| 2024-04-02 | 3,865.00 | 3,865.00 | 3,705.00 | 3,715.00 | 3,481.04 | 1,131,821 |
| 2024-04-01 | 3,670.00 | 3,970.00 | 3,670.00 | 3,905.00 | 3,659.08 | 2,962,661 |
| 2024-03-29 | 3,715.00 | 3,735.00 | 3,630.00 | 3,660.00 | 3,429.51 | 977,981 |
| 2024-03-28 | 3,800.00 | 3,810.00 | 3,705.00 | 3,715.00 | 3,481.04 | 1,125,965 |
| 2024-03-27 | 3,910.00 | 3,965.00 | 3,770.00 | 3,790.00 | 3,551.32 | 1,484,609 |
| 2024-03-26 | 3,900.00 | 4,075.00 | 3,865.00 | 3,935.00 | 3,687.19 | 1,698,333 |
| 2024-03-25 | 4,040.00 | 4,040.00 | 3,795.00 | 3,940.00 | 3,691.87 | 2,440,322 |
| 2024-03-22 | 4,070.00 | 4,145.00 | 4,050.00 | 4,090.00 | 3,832.43 | 1,134,722 |
| 2024-03-21 | 4,195.00 | 4,200.00 | 4,060.00 | 4,070.00 | 3,813.69 | 2,306,779 |
| 2024-03-20 | 4,240.00 | 4,310.00 | 4,095.00 | 4,235.00 | 3,968.30 | 2,440,749 |
| 2024-03-19 | 4,370.00 | 4,445.00 | 4,135.00 | 4,220.00 | 3,954.24 | 2,691,149 |
| 2024-03-18 | 4,510.00 | 4,770.00 | 4,310.00 | 4,360.00 | 4,085.42 | 5,076,141 |
| 2024-03-15 | 4,335.00 | 4,710.00 | 4,215.00 | 4,450.00 | 4,169.76 | 7,114,951 |
| 2024-03-14 | 4,595.00 | 4,595.00 | 4,400.00 | 4,405.00 | 4,127.59 | 3,252,131 |
| 2024-03-13 | 4,500.00 | 4,745.00 | 4,450.00 | 4,665.00 | 4,371.22 | 9,344,001 |
| 2024-03-12 | 4,035.00 | 4,950.00 | 4,010.00 | 4,550.00 | 4,263.46 | 34,558,145 |
| 2024-03-11 | 4,090.00 | 4,170.00 | 3,970.00 | 3,980.00 | 3,729.36 | 2,055,629 |
| 2024-03-08 | 4,150.00 | 4,220.00 | 4,015.00 | 4,170.00 | 3,907.39 | 2,912,267 |
| 2024-03-07 | 4,530.00 | 4,530.00 | 4,195.00 | 4,195.00 | 3,930.82 | 3,399,681 |
| 2024-03-06 | 4,255.00 | 4,860.00 | 4,205.00 | 4,530.00 | 4,244.72 | 14,035,382 |
| 2024-03-05 | 4,615.00 | 4,670.00 | 4,345.00 | 4,355.00 | 4,080.74 | 9,091,336 |
| 2024-03-04 | 4,255.00 | 4,440.00 | 4,175.00 | 4,340.00 | 4,066.68 | 4,956,305 |
| 2024-02-29 | 4,505.00 | 4,605.00 | 4,270.00 | 4,300.00 | 4,029.20 | 4,166,097 |
| 2024-02-28 | 4,470.00 | 4,590.00 | 4,410.00 | 4,525.00 | 4,240.03 | 4,396,986 |
| 2024-02-27 | 4,910.00 | 4,920.00 | 4,515.00 | 4,630.00 | 4,338.42 | 7,132,144 |
| 2024-02-26 | 5,220.00 | 5,410.00 | 4,930.00 | 4,950.00 | 4,638.27 | 9,712,315 |
| 2024-02-23 | 5,170.00 | 5,580.00 | 4,940.00 | 5,190.00 | 4,863.15 | 32,511,152 |
| 2024-02-22 | 5,800.00 | 5,820.00 | 5,150.00 | 5,170.00 | 4,844.41 | 29,795,193 |
| 2024-02-21 | 5,590.00 | 5,770.00 | 5,310.00 | 5,360.00 | 5,022.45 | 18,759,350 |
| 2024-02-20 | 5,750.00 | 6,060.00 | 5,450.00 | 5,610.00 | 5,256.70 | 50,629,015 |
| 2024-02-19 | 5,680.00 | 6,280.00 | 5,380.00 | 5,500.00 | 5,153.63 | 106,222,508 |
| 2024-02-16 | 4,205.00 | 5,090.00 | 4,200.00 | 5,090.00 | 4,769.45 | 77,981,303 |
| 2024-02-15 | 3,680.00 | 4,075.00 | 3,630.00 | 3,920.00 | 3,673.13 | 13,690,845 |
| 2024-02-14 | 3,545.00 | 3,655.00 | 3,515.00 | 3,615.00 | 3,387.34 | 1,461,329 |
| 2024-02-13 | 3,530.00 | 3,760.00 | 3,450.00 | 3,640.00 | 3,410.77 | 3,640,800 |
| 2024-02-08 | 3,375.00 | 3,550.00 | 3,360.00 | 3,520.00 | 3,298.32 | 3,160,331 |
| 2024-02-07 | 3,390.00 | 3,450.00 | 3,320.00 | 3,330.00 | 3,120.29 | 1,921,583 |
| 2024-02-06 | 3,650.00 | 3,660.00 | 3,345.00 | 3,435.00 | 3,218.68 | 3,644,770 |
| 2024-02-05 | 4,100.00 | 4,100.00 | 3,640.00 | 3,650.00 | 3,420.14 | 4,366,167 |
| 2024-02-02 | 3,910.00 | 4,295.00 | 3,910.00 | 4,060.00 | 3,804.32 | 9,802,325 |
| 2024-02-01 | 4,385.00 | 4,650.00 | 3,790.00 | 3,900.00 | 3,654.39 | 29,808,276 |
| 2024-01-31 | 4,200.00 | 4,475.00 | 4,035.00 | 4,075.00 | 3,818.37 | 10,384,603 |
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.