Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,025.00 | 1,057.00 | 1,016.00 | 1,019.00 | 1,019.00 | 213,130 |
| 2026-07-21 | 985.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 216,390 |
| 2026-07-20 | 1,012.00 | 1,041.00 | 993.00 | 993.00 | 993.00 | 132,084 |
| 2026-07-16 | 1,021.00 | 1,051.00 | 1,011.00 | 1,021.00 | 1,021.00 | 80,472 |
| 2026-07-15 | 1,004.00 | 1,052.00 | 1,004.00 | 1,040.00 | 1,040.00 | 118,365 |
| 2026-07-14 | 995.00 | 1,034.00 | 947.00 | 1,002.00 | 1,002.00 | 249,885 |
| 2026-07-13 | 1,065.00 | 1,103.00 | 1,004.00 | 1,004.00 | 1,004.00 | 144,807 |
| 2026-07-10 | 1,007.00 | 1,072.00 | 1,007.00 | 1,065.00 | 1,065.00 | 126,538 |
| 2026-07-09 | 990.00 | 1,053.00 | 981.00 | 1,016.00 | 1,016.00 | 266,631 |
| 2026-07-08 | 1,035.00 | 1,046.00 | 946.00 | 995.00 | 995.00 | 368,241 |
| 2026-07-07 | 1,031.00 | 1,065.00 | 1,011.00 | 1,035.00 | 1,035.00 | 257,217 |
| 2026-07-06 | 1,050.00 | 1,068.00 | 1,023.00 | 1,031.00 | 1,031.00 | 120,960 |
| 2026-07-03 | 1,060.00 | 1,060.00 | 1,000.00 | 1,047.00 | 1,047.00 | 231,569 |
| 2026-07-02 | 1,068.00 | 1,068.00 | 1,015.00 | 1,020.00 | 1,020.00 | 179,065 |
| 2026-07-01 | 1,070.00 | 1,119.00 | 1,061.00 | 1,068.00 | 1,068.00 | 139,649 |
| 2026-06-30 | 1,120.00 | 1,143.00 | 1,062.00 | 1,063.00 | 1,063.00 | 163,208 |
| 2026-06-29 | 1,004.00 | 1,134.00 | 1,004.00 | 1,130.00 | 1,130.00 | 251,372 |
| 2026-06-26 | 1,040.00 | 1,040.00 | 989.00 | 1,004.00 | 1,004.00 | 294,243 |
| 2026-06-25 | 1,088.00 | 1,178.00 | 1,033.00 | 1,040.00 | 1,040.00 | 300,370 |
| 2026-06-24 | 1,064.00 | 1,120.00 | 1,036.00 | 1,101.00 | 1,101.00 | 333,681 |
| 2026-06-23 | 1,155.00 | 1,174.00 | 1,060.00 | 1,070.00 | 1,070.00 | 212,819 |
| 2026-06-22 | 1,163.00 | 1,227.00 | 1,141.00 | 1,165.00 | 1,165.00 | 218,398 |
| 2026-06-19 | 1,218.00 | 1,247.00 | 1,134.00 | 1,163.00 | 1,163.00 | 289,855 |
| 2026-06-18 | 1,285.00 | 1,299.00 | 1,224.00 | 1,224.00 | 1,224.00 | 257,541 |
| 2026-06-17 | 1,261.00 | 1,321.00 | 1,233.00 | 1,282.00 | 1,282.00 | 369,203 |
| 2026-06-16 | 1,265.00 | 1,300.00 | 1,250.00 | 1,261.00 | 1,261.00 | 133,284 |
| 2026-06-15 | 1,272.00 | 1,316.00 | 1,263.00 | 1,263.00 | 1,263.00 | 244,612 |
| 2026-06-12 | 1,256.00 | 1,298.00 | 1,252.00 | 1,266.00 | 1,266.00 | 174,370 |
| 2026-06-11 | 1,242.00 | 1,250.00 | 1,178.00 | 1,245.00 | 1,245.00 | 247,085 |
| 2026-06-10 | 1,246.00 | 1,268.00 | 1,206.00 | 1,242.00 | 1,242.00 | 227,380 |
| 2026-06-09 | 1,217.00 | 1,299.00 | 1,217.00 | 1,258.00 | 1,258.00 | 197,988 |
| 2026-06-08 | 1,246.00 | 1,298.00 | 1,202.00 | 1,233.00 | 1,233.00 | 385,630 |
| 2026-06-05 | 1,367.00 | 1,383.00 | 1,299.00 | 1,315.00 | 1,315.00 | 318,293 |
| 2026-06-04 | 1,371.00 | 1,417.00 | 1,345.00 | 1,369.00 | 1,369.00 | 230,373 |
| 2026-06-02 | 1,391.00 | 1,411.00 | 1,341.00 | 1,378.00 | 1,378.00 | 492,574 |
| 2026-06-01 | 1,500.00 | 1,521.00 | 1,408.00 | 1,416.00 | 1,416.00 | 428,691 |
| 2026-05-29 | 1,535.00 | 1,563.00 | 1,480.00 | 1,500.00 | 1,500.00 | 311,442 |
| 2026-05-28 | 1,585.00 | 1,605.00 | 1,505.00 | 1,530.00 | 1,530.00 | 384,288 |
| 2026-05-27 | 1,660.00 | 1,679.00 | 1,564.00 | 1,580.00 | 1,580.00 | 730,272 |
| 2026-05-26 | 1,690.00 | 1,708.00 | 1,650.00 | 1,660.00 | 1,660.00 | 458,818 |
| 2026-05-22 | 1,634.00 | 1,695.00 | 1,601.00 | 1,678.00 | 1,678.00 | 368,781 |
| 2026-05-21 | 1,631.00 | 1,680.00 | 1,630.00 | 1,636.00 | 1,636.00 | 294,848 |
| 2026-05-20 | 1,667.00 | 1,800.00 | 1,601.00 | 1,623.00 | 1,623.00 | 723,847 |
| 2026-05-19 | 1,682.00 | 1,728.00 | 1,650.00 | 1,666.00 | 1,666.00 | 271,874 |
| 2026-05-18 | 1,688.00 | 1,710.00 | 1,620.00 | 1,682.00 | 1,682.00 | 384,993 |
| 2026-05-15 | 1,730.00 | 1,766.00 | 1,674.00 | 1,687.00 | 1,687.00 | 626,928 |
| 2026-05-14 | 1,769.00 | 1,806.00 | 1,726.00 | 1,738.00 | 1,738.00 | 584,535 |
| 2026-05-13 | 1,812.00 | 1,845.00 | 1,760.00 | 1,769.00 | 1,769.00 | 626,641 |
| 2026-05-12 | 1,916.00 | 1,916.00 | 1,760.00 | 1,811.00 | 1,811.00 | 1,128,698 |
| 2026-05-11 | 1,876.00 | 1,943.00 | 1,850.00 | 1,876.00 | 1,876.00 | 983,022 |
| 2026-05-08 | 1,921.00 | 1,965.00 | 1,835.00 | 1,864.00 | 1,864.00 | 829,151 |
| 2026-05-07 | 1,901.00 | 1,948.00 | 1,899.00 | 1,921.00 | 1,921.00 | 595,240 |
| 2026-05-06 | 1,961.00 | 1,976.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,482,130 |
| 2026-05-04 | 1,970.00 | 2,005.00 | 1,935.00 | 1,959.00 | 1,959.00 | 914,334 |
| 2026-04-30 | 2,070.00 | 2,155.00 | 1,936.00 | 1,946.00 | 1,946.00 | 4,767,263 |
| 2026-04-29 | 2,185.00 | 2,240.00 | 1,995.00 | 2,050.00 | 2,050.00 | 4,655,453 |
| 2026-04-28 | 2,080.00 | 2,320.00 | 2,060.00 | 2,185.00 | 2,185.00 | 15,822,280 |
| 2026-04-27 | 1,981.00 | 2,160.00 | 1,959.00 | 2,080.00 | 2,080.00 | 6,475,558 |
| 2026-04-24 | 2,000.00 | 2,045.00 | 1,969.00 | 1,978.00 | 1,978.00 | 1,644,421 |
| 2026-04-23 | 1,990.00 | 2,095.00 | 1,961.00 | 1,999.00 | 1,999.00 | 3,113,019 |
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.