See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.76▲ 2.69%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-271,904.001,921.001,897.001,900.001,900.00455,332
2025-10-241,928.001,939.001,901.001,903.001,903.00566,780
2025-10-231,850.002,105.001,835.001,933.001,933.006,417,489
2025-10-221,862.001,862.001,836.001,858.001,858.00180,338
2025-10-211,870.001,890.001,859.001,862.001,862.00243,114
2025-10-201,856.001,888.001,847.001,880.001,880.00243,391
2025-10-171,878.001,887.001,858.001,868.001,868.00373,601
2025-10-161,911.001,926.001,890.001,890.001,890.00393,068
2025-10-151,899.001,940.001,899.001,920.001,920.00163,281
2025-10-141,933.001,969.001,905.001,905.001,905.00277,710
2025-10-131,907.001,954.001,870.001,930.001,930.00310,349
2025-10-101,986.001,989.001,932.001,954.001,954.00420,850
2025-10-021,981.002,010.001,981.001,984.001,984.00244,914
2025-10-011,978.002,000.001,960.001,979.001,979.00281,038
2025-09-302,015.002,015.001,976.001,978.001,978.00378,196
2025-09-292,020.002,085.001,998.002,020.002,020.00725,362
2025-09-262,035.002,035.001,976.001,976.001,976.00545,815
2025-09-252,025.002,055.002,005.002,045.002,045.00463,427
2025-09-242,050.002,060.002,000.002,035.002,035.00440,066
2025-09-232,080.002,115.002,030.002,050.002,050.00575,941
2025-09-222,090.002,125.002,070.002,075.002,075.00453,390
2025-09-192,095.002,120.002,075.002,100.002,100.00379,931
2025-09-182,075.002,110.002,070.002,110.002,110.00384,729
2025-09-172,070.002,120.002,050.002,070.002,070.00587,715
2025-09-162,090.002,105.002,070.002,075.002,075.00345,393
2025-09-152,120.002,125.002,070.002,090.002,090.00664,256
2025-09-122,160.002,160.002,120.002,120.002,120.00649,254
2025-09-112,155.002,220.002,125.002,140.002,140.00625,236
2025-09-102,145.002,165.002,135.002,150.002,150.00513,432
2025-09-092,150.002,160.002,095.002,135.002,135.00764,952
2025-09-082,120.002,160.002,120.002,150.002,150.00513,332
2025-09-052,135.002,155.002,115.002,115.002,115.00371,262
2025-09-042,140.002,200.002,130.002,130.002,130.00742,277
2025-09-032,090.002,170.002,080.002,150.002,150.00638,228
2025-09-022,085.002,140.002,085.002,100.002,100.00398,899
2025-09-012,090.002,115.002,055.002,085.002,085.00437,852
2025-08-292,180.002,225.002,095.002,100.002,100.001,150,829
2025-08-282,180.002,220.002,170.002,185.002,185.00402,205
2025-08-272,250.002,255.002,170.002,185.002,185.001,006,438
2025-08-262,275.002,280.002,235.002,240.002,240.00712,109
2025-08-252,210.002,295.002,210.002,265.002,265.001,311,650
2025-08-222,180.002,240.002,130.002,190.002,190.001,193,546
2025-08-212,215.002,275.002,190.002,190.002,190.001,134,274
2025-08-202,205.002,275.002,160.002,215.002,215.001,619,509
2025-08-192,435.002,525.002,250.002,250.002,250.005,413,529
2025-08-182,355.002,485.002,285.002,405.002,405.0011,456,660
2025-08-142,285.002,420.002,275.002,340.002,340.007,761,428
2025-08-132,225.002,405.002,220.002,280.002,280.0010,171,860
2025-08-122,225.002,295.002,195.002,225.002,225.002,153,732
2025-08-112,170.002,310.002,150.002,225.002,225.003,755,196
2025-08-082,175.002,230.002,160.002,170.002,170.001,307,624
2025-08-072,225.002,240.002,185.002,185.002,185.001,910,514
2025-08-062,250.002,335.002,205.002,225.002,225.003,538,058
2025-08-052,255.002,425.002,160.002,270.002,270.0022,162,779
2025-08-042,235.002,280.002,170.002,235.002,235.002,708,237
2025-08-012,145.002,435.002,145.002,235.002,235.0029,642,740
2025-07-312,000.002,415.002,000.002,175.002,175.0030,983,230
2025-07-301,976.002,025.001,976.001,999.001,999.00236,922
2025-07-291,992.002,035.001,968.001,981.001,981.00514,457
2025-07-282,025.002,040.001,994.001,994.001,994.00424,212
← NewerPage 5 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.