See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.21▲ 2.12%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,400.002,435.002,365.002,415.002,262.91324,498
2023-11-022,370.002,465.002,350.002,405.002,253.54691,855
2023-11-012,280.002,355.002,280.002,330.002,183.27191,967
2023-10-312,400.002,430.002,255.002,280.002,136.41345,883
2023-10-302,335.002,395.002,315.002,375.002,225.43195,324
2023-10-272,340.002,455.002,315.002,370.002,220.75480,012
2023-10-262,415.002,425.002,285.002,315.002,169.21380,186
2023-10-252,460.002,545.002,450.002,465.002,309.76277,410
2023-10-242,350.002,450.002,285.002,445.002,291.02405,792
2023-10-232,405.002,425.002,320.002,360.002,211.38246,640
2023-10-202,380.002,440.002,330.002,405.002,253.54354,771
2023-10-192,520.002,630.002,420.002,420.002,267.60762,984
2023-10-182,580.002,645.002,535.002,570.002,408.15384,233
2023-10-172,525.002,645.002,525.002,570.002,408.15290,957
2023-10-162,570.002,575.002,450.002,510.002,351.93397,974
2023-10-132,645.002,665.002,565.002,570.002,408.15297,400
2023-10-122,600.002,685.002,600.002,675.002,506.54176,159
2023-10-112,520.002,675.002,520.002,605.002,440.95256,451
2023-10-102,600.002,655.002,505.002,520.002,361.30279,621
2023-10-062,490.002,665.002,490.002,620.002,455.00215,186
2023-10-052,560.002,630.002,500.002,500.002,342.56319,314
2023-10-042,695.002,700.002,540.002,540.002,380.04392,018
2023-09-272,600.002,735.002,600.002,735.002,562.76195,926
2023-09-262,665.002,740.002,595.002,675.002,506.54301,357
2023-09-252,685.002,755.002,665.002,675.002,506.54279,056
2023-09-222,705.002,780.002,670.002,745.002,572.13315,405
2023-09-212,830.002,860.002,720.002,755.002,581.50964,903
2023-09-202,950.002,955.002,860.002,900.002,717.37390,937
2023-09-192,910.002,980.002,895.002,980.002,792.33472,256
2023-09-182,970.002,995.002,915.002,930.002,745.48465,499
2023-09-153,020.003,070.003,000.003,010.002,820.44476,878
2023-09-143,000.003,145.002,995.003,005.002,815.76643,921
2023-09-133,070.003,150.002,975.003,000.002,811.07933,176
2023-09-123,345.003,425.003,110.003,110.002,914.141,272,767
2023-09-113,280.003,415.003,230.003,340.003,129.661,156,555
2023-09-083,510.003,665.003,255.003,295.003,087.492,530,975
2023-09-073,590.003,625.003,335.003,420.003,204.622,207,979
2023-09-063,370.003,750.003,320.003,575.003,349.869,141,058
2023-09-053,255.003,440.003,230.003,395.003,181.201,689,396
2023-09-043,190.003,395.003,150.003,255.003,050.011,322,924
2023-09-013,335.003,410.003,155.003,170.002,970.371,303,353
2023-08-313,400.003,405.003,305.003,335.003,124.981,363,901
2023-08-303,305.003,480.003,210.003,415.003,199.947,075,246
2023-08-293,155.003,325.003,155.003,300.003,092.181,199,442
2023-08-283,155.003,205.003,125.003,180.002,979.74904,804
2023-08-253,265.003,300.003,175.003,180.002,979.741,064,261
2023-08-243,315.003,480.003,235.003,270.003,064.073,204,105
2023-08-233,235.003,450.003,135.003,375.003,162.466,710,626
2023-08-223,120.003,165.003,040.003,070.002,876.661,419,488
2023-08-212,905.003,490.002,895.003,165.002,965.686,705,080
2023-08-182,895.002,970.002,845.002,935.002,750.17511,495
2023-08-172,920.002,960.002,845.002,940.002,754.85567,883
2023-08-163,035.003,060.002,950.002,985.002,797.02631,503
2023-08-143,090.003,110.002,945.003,100.002,904.77818,698
2023-08-113,005.003,100.002,965.003,035.002,843.87536,305
2023-08-103,035.003,055.002,970.002,995.002,806.39397,821
2023-08-092,925.003,085.002,920.003,080.002,886.03556,555
2023-08-083,085.003,085.002,940.002,950.002,764.22769,469
2023-08-073,030.003,140.002,990.003,050.002,857.92690,690
2023-08-043,125.003,160.003,030.003,075.002,881.35600,060
← NewerPage 13 of 21 · 1,223 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.