Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 3,070.00 | 3,145.00 | 2,935.00 | 3,125.00 | 2,928.20 | 1,131,717 |
| 2023-08-02 | 3,235.00 | 3,310.00 | 3,035.00 | 3,070.00 | 2,876.66 | 999,778 |
| 2023-08-01 | 3,200.00 | 3,305.00 | 3,170.00 | 3,210.00 | 3,007.85 | 1,115,589 |
| 2023-07-31 | 3,225.00 | 3,265.00 | 3,125.00 | 3,200.00 | 2,998.48 | 962,380 |
| 2023-07-28 | 3,055.00 | 3,230.00 | 3,030.00 | 3,225.00 | 3,021.90 | 899,337 |
| 2023-07-27 | 3,015.00 | 3,195.00 | 3,010.00 | 3,110.00 | 2,914.14 | 1,344,730 |
| 2023-07-26 | 3,150.00 | 3,150.00 | 2,910.00 | 3,015.00 | 2,825.13 | 2,117,286 |
| 2023-07-25 | 3,220.00 | 3,255.00 | 3,105.00 | 3,150.00 | 2,951.63 | 1,098,479 |
| 2023-07-24 | 3,290.00 | 3,355.00 | 3,180.00 | 3,225.00 | 3,021.90 | 1,192,407 |
| 2023-07-21 | 3,360.00 | 3,410.00 | 3,250.00 | 3,265.00 | 3,059.38 | 1,522,565 |
| 2023-07-20 | 3,370.00 | 3,395.00 | 3,315.00 | 3,360.00 | 3,148.40 | 1,211,971 |
| 2023-07-19 | 3,575.00 | 3,585.00 | 3,370.00 | 3,410.00 | 3,195.25 | 2,478,309 |
| 2023-07-18 | 3,750.00 | 3,765.00 | 3,500.00 | 3,555.00 | 3,331.12 | 2,145,637 |
| 2023-07-17 | 3,665.00 | 3,755.00 | 3,540.00 | 3,730.00 | 3,495.10 | 1,697,695 |
| 2023-07-14 | 3,925.00 | 4,035.00 | 3,725.00 | 3,800.00 | 3,560.69 | 3,917,710 |
| 2023-07-13 | 3,825.00 | 4,100.00 | 3,780.00 | 3,895.00 | 3,649.71 | 9,225,741 |
| 2023-07-12 | 3,480.00 | 4,395.00 | 3,355.00 | 3,895.00 | 3,649.71 | 33,599,566 |
| 2023-07-11 | 3,480.00 | 3,530.00 | 3,430.00 | 3,480.00 | 3,260.84 | 952,946 |
| 2023-07-10 | 3,500.00 | 3,520.00 | 3,405.00 | 3,435.00 | 3,218.68 | 1,160,737 |
| 2023-07-07 | 3,530.00 | 3,610.00 | 3,465.00 | 3,500.00 | 3,279.58 | 1,100,153 |
| 2023-07-06 | 3,780.00 | 3,790.00 | 3,455.00 | 3,545.00 | 3,321.75 | 2,997,273 |
| 2023-07-05 | 3,900.00 | 4,090.00 | 3,770.00 | 3,785.00 | 3,546.64 | 3,937,311 |
| 2023-07-04 | 3,785.00 | 4,040.00 | 3,725.00 | 3,890.00 | 3,645.02 | 3,838,448 |
| 2023-07-03 | 3,745.00 | 3,860.00 | 3,730.00 | 3,765.00 | 3,527.90 | 1,760,943 |
| 2023-06-30 | 3,840.00 | 3,850.00 | 3,720.00 | 3,770.00 | 3,532.58 | 1,802,148 |
| 2023-06-29 | 3,905.00 | 3,955.00 | 3,780.00 | 3,830.00 | 3,588.80 | 2,343,117 |
| 2023-06-28 | 4,085.00 | 4,115.00 | 3,850.00 | 3,930.00 | 3,682.50 | 4,531,069 |
| 2023-06-27 | 4,645.00 | 4,645.00 | 3,950.00 | 3,950.00 | 3,701.24 | 10,234,809 |
| 2023-06-26 | 4,515.00 | 4,780.00 | 4,440.00 | 4,495.00 | 4,211.92 | 4,203,272 |
| 2023-06-23 | 4,785.00 | 5,090.00 | 4,445.00 | 4,500.00 | 4,216.61 | 7,348,340 |
| 2023-06-22 | 4,820.00 | 5,030.00 | 4,730.00 | 4,810.00 | 4,507.09 | 3,501,962 |
| 2023-06-21 | 5,050.00 | 5,190.00 | 4,880.00 | 4,905.00 | 4,596.10 | 5,319,618 |
| 2023-06-20 | 4,460.00 | 5,320.00 | 4,360.00 | 5,030.00 | 4,713.23 | 39,157,494 |
| 2023-06-19 | 4,160.00 | 4,575.00 | 4,065.00 | 4,480.00 | 4,197.87 | 13,674,111 |
| 2023-06-16 | 4,020.00 | 4,265.00 | 4,020.00 | 4,195.00 | 3,930.82 | 8,332,084 |
| 2023-06-15 | 3,915.00 | 4,185.00 | 3,895.00 | 3,980.00 | 3,729.36 | 6,589,002 |
| 2023-06-14 | 4,120.00 | 4,190.00 | 3,775.00 | 3,880.00 | 3,635.65 | 4,932,488 |
| 2023-06-13 | 4,135.00 | 4,470.00 | 3,995.00 | 4,070.00 | 3,813.69 | 14,468,189 |
| 2023-06-12 | 4,145.00 | 4,300.00 | 3,915.00 | 4,120.00 | 3,860.54 | 9,098,221 |
| 2023-06-09 | 4,030.00 | 4,280.00 | 3,975.00 | 4,215.00 | 3,949.56 | 8,710,062 |
| 2023-06-08 | 3,935.00 | 4,320.00 | 3,900.00 | 4,105.00 | 3,846.48 | 32,291,489 |
| 2023-06-07 | 3,905.00 | 4,020.00 | 3,845.00 | 3,875.00 | 3,630.97 | 6,794,037 |
| 2023-06-05 | 4,060.00 | 4,085.00 | 3,910.00 | 3,930.00 | 3,682.50 | 9,021,821 |
| 2023-06-02 | 3,315.00 | 4,335.00 | 3,305.00 | 4,105.00 | 3,846.48 | 81,442,619 |
| 2023-06-01 | 3,285.00 | 3,350.00 | 3,095.00 | 3,335.00 | 3,124.98 | 5,829,648 |
| 2023-05-31 | 3,455.00 | 3,480.00 | 3,255.00 | 3,260.00 | 3,054.70 | 5,255,871 |
| 2023-05-30 | 3,255.00 | 3,580.00 | 3,230.00 | 3,565.00 | 3,340.49 | 23,637,995 |
| 2023-05-26 | 3,235.00 | 3,465.00 | 3,065.00 | 3,210.00 | 3,007.85 | 10,852,508 |
| 2023-05-25 | 3,215.00 | 3,515.00 | 3,160.00 | 3,200.00 | 2,998.48 | 5,101,247 |
| 2023-05-24 | 3,275.00 | 3,350.00 | 3,160.00 | 3,210.00 | 3,007.85 | 1,352,040 |
| 2023-05-23 | 3,350.00 | 3,385.00 | 3,260.00 | 3,310.00 | 3,101.55 | 1,372,392 |
| 2023-05-22 | 3,240.00 | 3,455.00 | 3,225.00 | 3,390.00 | 3,176.51 | 2,446,855 |
| 2023-05-19 | 3,555.00 | 3,600.00 | 3,255.00 | 3,280.00 | 3,073.44 | 3,124,901 |
| 2023-05-18 | 3,410.00 | 3,630.00 | 3,340.00 | 3,500.00 | 3,279.58 | 10,217,565 |
| 2023-05-17 | 3,270.00 | 3,640.00 | 3,265.00 | 3,470.00 | 3,251.47 | 22,471,303 |
| 2023-05-16 | 3,185.00 | 3,490.00 | 3,100.00 | 3,290.00 | 3,082.81 | 12,692,546 |
| 2023-05-15 | 3,250.00 | 3,420.00 | 3,125.00 | 3,220.00 | 3,017.22 | 5,710,751 |
| 2023-05-12 | 3,335.00 | 3,450.00 | 3,255.00 | 3,305.00 | 3,096.86 | 5,061,493 |
| 2023-05-11 | 3,065.00 | 3,860.00 | 3,055.00 | 3,405.00 | 3,190.57 | 55,357,353 |
| 2023-05-10 | 3,075.00 | 3,195.00 | 3,000.00 | 3,135.00 | 2,937.57 | 5,476,118 |
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.