Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,682.00 | 1,713.00 | 1,661.00 | 1,680.00 | 1,680.00 | 355,389 |
| 2026-01-21 | 1,722.00 | 1,724.00 | 1,661.00 | 1,681.00 | 1,681.00 | 636,190 |
| 2026-01-20 | 1,703.00 | 1,764.00 | 1,697.00 | 1,739.00 | 1,739.00 | 524,237 |
| 2026-01-19 | 1,732.00 | 1,733.00 | 1,701.00 | 1,710.00 | 1,710.00 | 293,785 |
| 2026-01-16 | 1,761.00 | 1,777.00 | 1,731.00 | 1,732.00 | 1,732.00 | 381,190 |
| 2026-01-15 | 1,765.00 | 1,770.00 | 1,731.00 | 1,762.00 | 1,762.00 | 448,055 |
| 2026-01-14 | 1,780.00 | 1,790.00 | 1,763.00 | 1,768.00 | 1,768.00 | 219,662 |
| 2026-01-13 | 1,770.00 | 1,799.00 | 1,750.00 | 1,782.00 | 1,782.00 | 260,951 |
| 2026-01-12 | 1,762.00 | 1,807.00 | 1,762.00 | 1,782.00 | 1,782.00 | 430,287 |
| 2026-01-09 | 1,715.00 | 1,761.00 | 1,710.00 | 1,759.00 | 1,759.00 | 206,116 |
| 2026-01-08 | 1,732.00 | 1,748.00 | 1,707.00 | 1,717.00 | 1,717.00 | 395,986 |
| 2026-01-07 | 1,790.00 | 1,799.00 | 1,735.00 | 1,740.00 | 1,740.00 | 584,406 |
| 2026-01-06 | 1,797.00 | 1,816.00 | 1,773.00 | 1,790.00 | 1,790.00 | 276,441 |
| 2026-01-05 | 1,880.00 | 1,880.00 | 1,795.00 | 1,797.00 | 1,797.00 | 465,232 |
| 2026-01-02 | 1,815.00 | 1,854.00 | 1,806.00 | 1,850.00 | 1,850.00 | 379,412 |
| 2025-12-30 | 1,805.00 | 1,816.00 | 1,790.00 | 1,794.00 | 1,794.00 | 145,645 |
| 2025-12-29 | 1,769.00 | 1,821.00 | 1,769.00 | 1,800.00 | 1,800.00 | 286,241 |
| 2025-12-26 | 1,765.00 | 1,797.00 | 1,754.00 | 1,764.00 | 1,764.00 | 222,073 |
| 2025-12-24 | 1,800.00 | 1,801.00 | 1,760.00 | 1,765.00 | 1,765.00 | 355,350 |
| 2025-12-23 | 1,835.00 | 1,842.00 | 1,788.00 | 1,794.00 | 1,794.00 | 215,668 |
| 2025-12-22 | 1,798.00 | 1,841.00 | 1,798.00 | 1,834.00 | 1,834.00 | 213,696 |
| 2025-12-19 | 1,772.00 | 1,802.00 | 1,771.00 | 1,798.00 | 1,798.00 | 106,582 |
| 2025-12-18 | 1,777.00 | 1,802.00 | 1,740.00 | 1,772.00 | 1,772.00 | 178,832 |
| 2025-12-17 | 1,805.00 | 1,820.00 | 1,786.00 | 1,794.00 | 1,794.00 | 178,193 |
| 2025-12-16 | 1,821.00 | 1,839.00 | 1,793.00 | 1,796.00 | 1,796.00 | 290,386 |
| 2025-12-15 | 1,858.00 | 1,865.00 | 1,832.00 | 1,838.00 | 1,838.00 | 189,032 |
| 2025-12-12 | 1,855.00 | 1,866.00 | 1,828.00 | 1,858.00 | 1,858.00 | 245,344 |
| 2025-12-11 | 1,838.00 | 1,867.00 | 1,838.00 | 1,849.00 | 1,849.00 | 291,512 |
| 2025-12-10 | 1,813.00 | 1,885.00 | 1,806.00 | 1,837.00 | 1,837.00 | 770,373 |
| 2025-12-09 | 1,821.00 | 1,823.00 | 1,804.00 | 1,810.00 | 1,810.00 | 267,137 |
| 2025-12-08 | 1,829.00 | 1,838.00 | 1,809.00 | 1,821.00 | 1,821.00 | 341,633 |
| 2025-12-05 | 1,839.00 | 1,849.00 | 1,819.00 | 1,829.00 | 1,829.00 | 257,504 |
| 2025-12-04 | 1,888.00 | 1,888.00 | 1,833.00 | 1,839.00 | 1,839.00 | 411,314 |
| 2025-12-03 | 1,900.00 | 1,940.00 | 1,863.00 | 1,869.00 | 1,869.00 | 1,280,543 |
| 2025-12-02 | 1,847.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 225,788 |
| 2025-12-01 | 1,879.00 | 1,901.00 | 1,841.00 | 1,847.00 | 1,847.00 | 433,587 |
| 2025-11-28 | 1,821.00 | 1,882.00 | 1,810.00 | 1,862.00 | 1,862.00 | 498,086 |
| 2025-11-27 | 1,835.00 | 1,851.00 | 1,805.00 | 1,817.00 | 1,817.00 | 349,603 |
| 2025-11-26 | 1,784.00 | 1,841.00 | 1,784.00 | 1,840.00 | 1,840.00 | 435,500 |
| 2025-11-25 | 1,806.00 | 1,848.00 | 1,772.00 | 1,783.00 | 1,783.00 | 379,220 |
| 2025-11-24 | 1,816.00 | 1,847.00 | 1,789.00 | 1,799.00 | 1,799.00 | 455,837 |
| 2025-11-21 | 1,820.00 | 1,842.00 | 1,801.00 | 1,810.00 | 1,810.00 | 566,863 |
| 2025-11-20 | 1,863.00 | 1,911.00 | 1,858.00 | 1,866.00 | 1,866.00 | 939,172 |
| 2025-11-19 | 1,919.00 | 1,946.00 | 1,837.00 | 1,845.00 | 1,845.00 | 1,059,626 |
| 2025-11-18 | 2,020.00 | 2,030.00 | 1,916.00 | 1,918.00 | 1,918.00 | 2,090,898 |
| 2025-11-17 | 1,997.00 | 2,025.00 | 1,945.00 | 2,020.00 | 2,020.00 | 1,571,719 |
| 2025-11-14 | 2,010.00 | 2,140.00 | 1,964.00 | 1,964.00 | 1,964.00 | 7,348,381 |
| 2025-11-13 | 2,030.00 | 2,130.00 | 1,996.00 | 1,998.00 | 1,998.00 | 2,241,898 |
| 2025-11-12 | 2,060.00 | 2,090.00 | 2,005.00 | 2,030.00 | 2,030.00 | 4,551,001 |
| 2025-11-11 | 1,864.00 | 2,260.00 | 1,827.00 | 2,035.00 | 2,035.00 | 28,737,221 |
| 2025-11-10 | 1,769.00 | 2,020.00 | 1,761.00 | 1,864.00 | 1,864.00 | 11,123,890 |
| 2025-11-07 | 1,702.00 | 1,978.00 | 1,701.00 | 1,724.00 | 1,724.00 | 8,983,908 |
| 2025-11-06 | 1,770.00 | 1,788.00 | 1,740.00 | 1,745.00 | 1,745.00 | 191,900 |
| 2025-11-05 | 1,790.00 | 1,795.00 | 1,701.00 | 1,770.00 | 1,770.00 | 500,541 |
| 2025-11-04 | 1,800.00 | 1,834.00 | 1,784.00 | 1,787.00 | 1,787.00 | 398,684 |
| 2025-11-03 | 1,827.00 | 1,858.00 | 1,805.00 | 1,812.00 | 1,812.00 | 289,585 |
| 2025-10-31 | 1,810.00 | 1,860.00 | 1,810.00 | 1,831.00 | 1,831.00 | 243,977 |
| 2025-10-30 | 1,864.00 | 1,876.00 | 1,813.00 | 1,813.00 | 1,813.00 | 407,185 |
| 2025-10-29 | 1,885.00 | 1,896.00 | 1,857.00 | 1,864.00 | 1,864.00 | 339,589 |
| 2025-10-28 | 1,901.00 | 1,907.00 | 1,887.00 | 1,891.00 | 1,891.00 | 321,589 |
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.