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%WTI99.22▲ 2.13%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,035.002,125.002,020.002,020.002,020.00708,790
2025-07-242,060.002,130.002,025.002,035.002,035.00976,005
2025-07-232,100.002,100.002,035.002,055.002,055.00341,707
2025-07-222,135.002,145.002,060.002,075.002,075.00613,123
2025-07-212,165.002,170.002,115.002,125.002,125.00351,842
2025-07-182,100.002,230.002,065.002,155.002,155.002,692,541
2025-07-172,070.002,130.002,030.002,095.002,095.00581,374
2025-07-162,075.002,080.002,045.002,050.002,050.00527,523
2025-07-152,110.002,130.002,070.002,095.002,095.00422,946
2025-07-142,145.002,150.002,100.002,105.002,105.00532,471
2025-07-112,150.002,205.002,140.002,145.002,145.00918,721
2025-07-102,130.002,290.002,100.002,150.002,150.004,241,139
2025-07-092,180.002,180.002,110.002,130.002,130.00528,609
2025-07-082,185.002,205.002,140.002,160.002,160.00502,696
2025-07-072,160.002,230.002,145.002,185.002,185.00657,120
2025-07-042,180.002,225.002,150.002,160.002,160.00713,795
2025-07-032,145.002,190.002,140.002,165.002,165.00535,383
2025-07-022,145.002,150.002,100.002,150.002,150.00465,157
2025-07-012,120.002,160.002,115.002,150.002,150.00410,644
2025-06-302,150.002,165.002,090.002,120.002,120.00457,314
2025-06-272,135.002,230.002,105.002,150.002,150.001,212,642
2025-06-262,235.002,240.002,115.002,130.002,130.001,117,962
2025-06-252,255.002,255.002,200.002,235.002,235.00650,252
2025-06-242,220.002,280.002,200.002,250.002,250.00898,783
2025-06-232,150.002,235.002,145.002,180.002,180.00729,591
2025-06-202,210.002,230.002,145.002,200.002,200.00708,106
2025-06-192,250.002,270.002,195.002,210.002,210.00668,930
2025-06-182,195.002,275.002,170.002,260.002,260.001,160,705
2025-06-172,170.002,255.002,155.002,195.002,195.00894,117
2025-06-162,160.002,195.002,105.002,170.002,170.00690,235
2025-06-132,250.002,255.002,145.002,165.002,165.001,183,965
2025-06-122,270.002,310.002,240.002,240.002,240.001,225,344
2025-06-112,245.002,390.002,235.002,270.002,270.004,869,060
2025-06-102,390.002,390.002,235.002,240.002,240.003,486,713
2025-06-092,280.002,295.002,240.002,275.002,275.001,420,227
2025-06-052,250.002,320.002,200.002,255.002,255.002,393,847
2025-06-042,205.002,250.002,165.002,250.002,250.001,239,342
2025-06-022,100.002,200.002,075.002,175.002,175.001,482,780
2025-05-302,100.002,135.002,085.002,100.002,100.00708,111
2025-05-292,100.002,155.002,080.002,100.002,100.001,245,684
2025-05-282,030.002,270.002,015.002,120.002,120.009,185,627
2025-05-271,999.002,050.001,999.002,030.002,030.00821,915
2025-05-262,150.002,160.001,950.002,010.002,010.002,925,274
2025-05-232,190.002,275.002,175.002,255.002,255.002,025,791
2025-05-222,175.002,315.002,135.002,190.002,190.003,648,550
2025-05-212,160.002,250.002,160.002,185.002,185.001,527,791
2025-05-202,155.002,200.002,085.002,155.002,155.001,058,505
2025-05-192,115.002,205.002,100.002,175.002,175.00981,757
2025-05-162,265.002,275.002,145.002,160.002,160.002,003,251
2025-05-152,340.002,340.002,240.002,270.002,270.001,571,082
2025-05-142,350.002,390.002,270.002,340.002,340.002,356,034
2025-05-132,330.002,365.002,295.002,330.002,330.002,401,709
2025-05-122,240.002,425.002,215.002,300.002,300.007,087,308
2025-05-092,310.002,345.002,220.002,245.002,245.002,634,952
2025-05-082,290.002,510.002,265.002,295.002,295.0020,017,600
2025-05-072,170.002,270.002,130.002,245.002,245.002,284,775
2025-05-022,185.002,245.002,065.002,170.002,170.002,423,843
2025-04-302,165.002,370.002,145.002,210.002,210.0012,521,290
2025-04-292,100.002,235.002,065.002,155.002,155.002,808,409
2025-04-282,190.002,200.002,100.002,110.002,110.002,616,081
← NewerPage 6 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.