Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 4,200.00 | 4,475.00 | 4,035.00 | 4,075.00 | 3,818.37 | 10,384,603 |
| 2024-01-30 | 4,010.00 | 4,540.00 | 3,860.00 | 4,300.00 | 4,029.20 | 37,564,706 |
| 2024-01-29 | 4,120.00 | 4,250.00 | 3,940.00 | 4,010.00 | 3,757.47 | 7,051,939 |
| 2024-01-26 | 4,650.00 | 4,715.00 | 4,190.00 | 4,225.00 | 3,958.93 | 26,511,573 |
| 2024-01-25 | 3,810.00 | 4,615.00 | 3,650.00 | 4,300.00 | 4,029.20 | 81,994,807 |
| 2024-01-24 | 3,335.00 | 4,000.00 | 3,240.00 | 4,000.00 | 3,748.10 | 39,861,498 |
| 2024-01-23 | 3,025.00 | 3,080.00 | 2,980.00 | 3,080.00 | 2,886.03 | 683,186 |
| 2024-01-22 | 3,000.00 | 3,060.00 | 2,955.00 | 3,015.00 | 2,825.13 | 615,507 |
| 2024-01-19 | 2,990.00 | 3,045.00 | 2,945.00 | 2,980.00 | 2,792.33 | 456,030 |
| 2024-01-18 | 2,900.00 | 2,990.00 | 2,850.00 | 2,935.00 | 2,750.17 | 537,103 |
| 2024-01-17 | 3,000.00 | 3,020.00 | 2,895.00 | 2,900.00 | 2,717.37 | 570,569 |
| 2024-01-16 | 3,030.00 | 3,080.00 | 2,990.00 | 3,025.00 | 2,834.50 | 363,983 |
| 2024-01-15 | 3,085.00 | 3,125.00 | 3,020.00 | 3,065.00 | 2,871.98 | 561,037 |
| 2024-01-12 | 3,145.00 | 3,170.00 | 3,015.00 | 3,075.00 | 2,881.35 | 952,311 |
| 2024-01-11 | 3,125.00 | 3,210.00 | 3,110.00 | 3,115.00 | 2,918.83 | 837,891 |
| 2024-01-10 | 3,190.00 | 3,195.00 | 3,090.00 | 3,125.00 | 2,928.20 | 694,349 |
| 2024-01-09 | 3,230.00 | 3,235.00 | 3,145.00 | 3,190.00 | 2,989.11 | 619,676 |
| 2024-01-08 | 3,065.00 | 3,215.00 | 3,065.00 | 3,200.00 | 2,998.48 | 955,225 |
| 2024-01-05 | 3,060.00 | 3,150.00 | 3,055.00 | 3,095.00 | 2,900.09 | 594,281 |
| 2024-01-04 | 3,085.00 | 3,170.00 | 3,050.00 | 3,055.00 | 2,862.61 | 1,071,834 |
| 2024-01-03 | 3,110.00 | 3,150.00 | 3,060.00 | 3,100.00 | 2,904.77 | 695,887 |
| 2024-01-02 | 3,095.00 | 3,165.00 | 3,060.00 | 3,120.00 | 2,923.51 | 484,790 |
| 2023-12-28 | 3,075.00 | 3,145.00 | 3,015.00 | 3,140.00 | 2,942.26 | 590,470 |
| 2023-12-27 | 2,950.00 | 3,090.00 | 2,950.00 | 3,090.00 | 2,895.40 | 807,831 |
| 2023-12-26 | 3,070.00 | 3,090.00 | 2,970.00 | 2,970.00 | 2,782.96 | 661,398 |
| 2023-12-22 | 3,150.00 | 3,155.00 | 3,015.00 | 3,035.00 | 2,843.87 | 1,473,472 |
| 2023-12-21 | 3,200.00 | 3,200.00 | 3,075.00 | 3,090.00 | 2,895.40 | 1,037,010 |
| 2023-12-20 | 3,265.00 | 3,325.00 | 3,120.00 | 3,205.00 | 3,003.16 | 1,975,608 |
| 2023-12-19 | 3,200.00 | 3,285.00 | 3,155.00 | 3,235.00 | 3,031.27 | 1,495,537 |
| 2023-12-18 | 3,275.00 | 3,280.00 | 3,115.00 | 3,205.00 | 3,003.16 | 1,637,869 |
| 2023-12-15 | 3,720.00 | 3,730.00 | 3,205.00 | 3,245.00 | 3,040.64 | 5,206,638 |
| 2023-12-14 | 3,875.00 | 3,875.00 | 3,635.00 | 3,720.00 | 3,485.73 | 3,180,506 |
| 2023-12-13 | 3,785.00 | 4,190.00 | 3,650.00 | 3,800.00 | 3,560.69 | 15,452,219 |
| 2023-12-12 | 3,735.00 | 3,835.00 | 3,700.00 | 3,830.00 | 3,588.80 | 1,553,322 |
| 2023-12-11 | 3,860.00 | 3,975.00 | 3,760.00 | 3,760.00 | 3,523.21 | 1,670,523 |
| 2023-12-08 | 3,770.00 | 3,880.00 | 3,770.00 | 3,860.00 | 3,616.91 | 2,759,195 |
| 2023-12-07 | 3,470.00 | 4,365.00 | 3,390.00 | 3,930.00 | 3,682.50 | 55,596,920 |
| 2023-12-06 | 3,530.00 | 3,725.00 | 3,420.00 | 3,530.00 | 3,307.69 | 10,899,411 |
| 2023-12-05 | 3,595.00 | 3,740.00 | 3,360.00 | 3,440.00 | 3,223.36 | 7,762,540 |
| 2023-12-04 | 3,445.00 | 3,850.00 | 3,430.00 | 3,615.00 | 3,387.34 | 28,684,431 |
| 2023-12-01 | 2,910.00 | 3,725.00 | 2,880.00 | 3,490.00 | 3,270.21 | 25,273,057 |
| 2023-11-30 | 2,830.00 | 3,075.00 | 2,825.00 | 2,880.00 | 2,698.63 | 6,471,667 |
| 2023-11-29 | 2,785.00 | 2,810.00 | 2,730.00 | 2,760.00 | 2,586.19 | 546,437 |
| 2023-11-28 | 2,795.00 | 2,865.00 | 2,770.00 | 2,785.00 | 2,609.61 | 754,950 |
| 2023-11-27 | 2,925.00 | 2,925.00 | 2,810.00 | 2,815.00 | 2,637.72 | 1,683,248 |
| 2023-11-24 | 2,835.00 | 2,895.00 | 2,830.00 | 2,840.00 | 2,661.15 | 1,020,515 |
| 2023-11-23 | 2,840.00 | 2,910.00 | 2,775.00 | 2,870.00 | 2,689.26 | 1,639,430 |
| 2023-11-22 | 2,805.00 | 2,960.00 | 2,795.00 | 2,820.00 | 2,642.41 | 4,985,563 |
| 2023-11-21 | 2,700.00 | 3,100.00 | 2,660.00 | 2,775.00 | 2,600.24 | 15,820,054 |
| 2023-11-20 | 2,435.00 | 2,550.00 | 2,415.00 | 2,520.00 | 2,361.30 | 434,326 |
| 2023-11-17 | 2,480.00 | 2,545.00 | 2,405.00 | 2,415.00 | 2,262.91 | 313,944 |
| 2023-11-16 | 2,480.00 | 2,505.00 | 2,460.00 | 2,490.00 | 2,333.19 | 98,321 |
| 2023-11-15 | 2,450.00 | 2,510.00 | 2,450.00 | 2,495.00 | 2,337.87 | 294,054 |
| 2023-11-14 | 2,345.00 | 2,435.00 | 2,345.00 | 2,430.00 | 2,276.97 | 247,127 |
| 2023-11-13 | 2,425.00 | 2,450.00 | 2,335.00 | 2,340.00 | 2,192.64 | 264,100 |
| 2023-11-10 | 2,510.00 | 2,510.00 | 2,385.00 | 2,400.00 | 2,248.86 | 330,492 |
| 2023-11-09 | 2,480.00 | 2,520.00 | 2,445.00 | 2,520.00 | 2,361.30 | 258,098 |
| 2023-11-08 | 2,480.00 | 2,630.00 | 2,440.00 | 2,465.00 | 2,309.76 | 1,366,166 |
| 2023-11-07 | 2,485.00 | 2,550.00 | 2,440.00 | 2,460.00 | 2,305.08 | 424,516 |
| 2023-11-06 | 2,450.00 | 2,490.00 | 2,410.00 | 2,485.00 | 2,328.50 | 310,726 |
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.