Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,190.00 | 2,200.00 | 2,100.00 | 2,110.00 | 2,110.00 | 2,616,081 |
| 2025-04-25 | 2,215.00 | 2,280.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,717,584 |
| 2025-04-24 | 2,185.00 | 2,515.00 | 2,165.00 | 2,225.00 | 2,225.00 | 19,932,680 |
| 2025-04-23 | 2,380.00 | 2,425.00 | 2,145.00 | 2,185.00 | 2,185.00 | 6,794,122 |
| 2025-04-22 | 2,400.00 | 2,790.00 | 2,280.00 | 2,350.00 | 2,350.00 | 47,423,090 |
| 2025-04-21 | 2,365.00 | 2,825.00 | 2,350.00 | 2,445.00 | 2,445.00 | 49,100,047 |
| 2025-04-18 | 2,010.00 | 2,655.00 | 1,953.00 | 2,535.00 | 2,535.00 | 73,857,352 |
| 2025-04-17 | 2,090.00 | 2,105.00 | 1,976.00 | 2,045.00 | 2,045.00 | 9,966,658 |
| 2025-04-16 | 1,895.00 | 2,145.00 | 1,850.00 | 2,100.00 | 2,100.00 | 36,212,770 |
| 2025-04-15 | 1,610.00 | 1,750.00 | 1,607.00 | 1,651.00 | 1,651.00 | 1,037,853 |
| 2025-04-14 | 1,582.00 | 1,638.00 | 1,555.00 | 1,616.00 | 1,616.00 | 308,081 |
| 2025-04-11 | 1,493.00 | 1,597.00 | 1,493.00 | 1,582.00 | 1,582.00 | 397,011 |
| 2025-04-10 | 1,484.00 | 1,525.00 | 1,465.00 | 1,521.00 | 1,521.00 | 255,893 |
| 2025-04-09 | 1,459.00 | 1,506.00 | 1,411.00 | 1,421.00 | 1,421.00 | 218,476 |
| 2025-04-08 | 1,481.00 | 1,525.00 | 1,481.00 | 1,486.00 | 1,486.00 | 198,282 |
| 2025-04-07 | 1,512.00 | 1,565.00 | 1,468.00 | 1,475.00 | 1,475.00 | 354,450 |
| 2025-04-04 | 1,500.00 | 1,575.00 | 1,500.00 | 1,565.00 | 1,565.00 | 180,294 |
| 2025-04-03 | 1,500.00 | 1,561.00 | 1,492.00 | 1,529.00 | 1,529.00 | 111,373 |
| 2025-04-02 | 1,575.00 | 1,586.00 | 1,527.00 | 1,530.00 | 1,530.00 | 172,690 |
| 2025-04-01 | 1,530.00 | 1,587.00 | 1,530.00 | 1,576.00 | 1,576.00 | 218,155 |
| 2025-03-31 | 1,550.00 | 1,569.00 | 1,520.00 | 1,535.00 | 1,535.00 | 286,780 |
| 2025-03-28 | 1,607.00 | 1,619.00 | 1,574.00 | 1,574.00 | 1,574.00 | 263,824 |
| 2025-03-27 | 1,616.00 | 1,628.00 | 1,606.00 | 1,606.00 | 1,606.00 | 193,931 |
| 2025-03-26 | 1,645.00 | 1,645.00 | 1,616.00 | 1,624.00 | 1,624.00 | 144,588 |
| 2025-03-25 | 1,633.00 | 1,659.00 | 1,626.00 | 1,627.00 | 1,627.00 | 249,673 |
| 2025-03-24 | 1,630.00 | 1,665.00 | 1,630.00 | 1,635.00 | 1,635.00 | 96,259 |
| 2025-03-21 | 1,636.00 | 1,662.00 | 1,623.00 | 1,637.00 | 1,637.00 | 241,792 |
| 2025-03-20 | 1,667.00 | 1,693.00 | 1,649.00 | 1,649.00 | 1,649.00 | 239,566 |
| 2025-03-19 | 1,665.00 | 1,690.00 | 1,650.00 | 1,666.00 | 1,666.00 | 298,986 |
| 2025-03-18 | 1,671.00 | 1,689.00 | 1,667.00 | 1,669.00 | 1,669.00 | 242,779 |
| 2025-03-17 | 1,700.00 | 1,714.00 | 1,669.00 | 1,680.00 | 1,680.00 | 247,236 |
| 2025-03-14 | 1,701.00 | 1,728.00 | 1,696.00 | 1,696.00 | 1,696.00 | 155,244 |
| 2025-03-13 | 1,732.00 | 1,753.00 | 1,700.00 | 1,701.00 | 1,701.00 | 239,444 |
| 2025-03-12 | 1,718.00 | 1,762.00 | 1,718.00 | 1,730.00 | 1,730.00 | 108,998 |
| 2025-03-11 | 1,703.00 | 1,742.00 | 1,685.00 | 1,732.00 | 1,732.00 | 196,042 |
| 2025-03-10 | 1,732.00 | 1,777.00 | 1,726.00 | 1,758.00 | 1,758.00 | 216,018 |
| 2025-03-07 | 1,777.00 | 1,808.00 | 1,753.00 | 1,758.00 | 1,758.00 | 208,981 |
| 2025-03-06 | 1,811.00 | 1,822.00 | 1,787.00 | 1,791.00 | 1,791.00 | 191,894 |
| 2025-03-05 | 1,780.00 | 1,818.00 | 1,780.00 | 1,812.00 | 1,812.00 | 179,488 |
| 2025-03-04 | 1,791.00 | 1,814.00 | 1,771.00 | 1,780.00 | 1,780.00 | 293,097 |
| 2025-02-28 | 1,878.00 | 1,878.00 | 1,822.00 | 1,824.00 | 1,824.00 | 324,352 |
| 2025-02-27 | 1,931.00 | 1,937.00 | 1,884.00 | 1,884.00 | 1,884.00 | 230,052 |
| 2025-02-26 | 1,898.00 | 1,948.00 | 1,875.00 | 1,913.00 | 1,913.00 | 557,568 |
| 2025-02-25 | 1,886.00 | 1,907.00 | 1,878.00 | 1,879.00 | 1,879.00 | 218,331 |
| 2025-02-24 | 1,880.00 | 1,971.00 | 1,880.00 | 1,908.00 | 1,908.00 | 539,034 |
| 2025-02-21 | 1,910.00 | 1,910.00 | 1,871.00 | 1,873.00 | 1,873.00 | 260,867 |
| 2025-02-20 | 1,930.00 | 1,943.00 | 1,899.00 | 1,900.00 | 1,900.00 | 256,040 |
| 2025-02-19 | 1,930.00 | 1,945.00 | 1,919.00 | 1,921.00 | 1,921.00 | 207,519 |
| 2025-02-18 | 1,926.00 | 1,948.00 | 1,911.00 | 1,930.00 | 1,930.00 | 267,186 |
| 2025-02-17 | 1,885.00 | 1,930.00 | 1,884.00 | 1,924.00 | 1,924.00 | 260,775 |
| 2025-02-14 | 1,884.00 | 1,912.00 | 1,880.00 | 1,888.00 | 1,888.00 | 198,649 |
| 2025-02-13 | 1,870.00 | 1,899.00 | 1,869.00 | 1,892.00 | 1,892.00 | 179,650 |
| 2025-02-12 | 1,897.00 | 1,907.00 | 1,864.00 | 1,870.00 | 1,870.00 | 244,739 |
| 2025-02-11 | 1,929.00 | 1,932.00 | 1,910.00 | 1,913.00 | 1,913.00 | 241,009 |
| 2025-02-10 | 1,899.00 | 1,929.00 | 1,859.00 | 1,929.00 | 1,929.00 | 245,340 |
| 2025-02-07 | 1,938.00 | 1,948.00 | 1,900.00 | 1,903.00 | 1,903.00 | 216,768 |
| 2025-02-06 | 1,943.00 | 1,967.00 | 1,923.00 | 1,931.00 | 1,931.00 | 352,030 |
| 2025-02-05 | 1,890.00 | 1,936.00 | 1,885.00 | 1,932.00 | 1,932.00 | 404,600 |
| 2025-02-04 | 1,795.00 | 1,932.00 | 1,795.00 | 1,890.00 | 1,890.00 | 684,511 |
| 2025-02-03 | 1,804.00 | 1,837.00 | 1,761.00 | 1,795.00 | 1,795.00 | 333,700 |
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.