Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,866.00 | 1,909.00 | 1,865.00 | 1,883.00 | 1,883.00 | 215,499 |
| 2025-01-23 | 1,930.00 | 1,930.00 | 1,860.00 | 1,864.00 | 1,864.00 | 341,928 |
| 2025-01-22 | 1,920.00 | 1,969.00 | 1,911.00 | 1,911.00 | 1,911.00 | 550,830 |
| 2025-01-21 | 1,928.00 | 1,939.00 | 1,907.00 | 1,921.00 | 1,921.00 | 289,676 |
| 2025-01-20 | 1,987.00 | 1,987.00 | 1,927.00 | 1,928.00 | 1,928.00 | 475,413 |
| 2025-01-17 | 1,950.00 | 1,959.00 | 1,932.00 | 1,947.00 | 1,947.00 | 361,662 |
| 2025-01-16 | 1,928.00 | 1,958.00 | 1,920.00 | 1,953.00 | 1,953.00 | 423,903 |
| 2025-01-15 | 1,950.00 | 2,050.00 | 1,890.00 | 1,908.00 | 1,908.00 | 2,670,388 |
| 2025-01-14 | 1,945.00 | 2,085.00 | 1,910.00 | 1,933.00 | 1,933.00 | 2,950,491 |
| 2025-01-13 | 1,988.00 | 2,140.00 | 1,925.00 | 1,931.00 | 1,931.00 | 3,538,939 |
| 2025-01-10 | 1,981.00 | 2,010.00 | 1,948.00 | 1,988.00 | 1,988.00 | 876,711 |
| 2025-01-09 | 1,940.00 | 2,075.00 | 1,881.00 | 2,035.00 | 2,035.00 | 4,411,414 |
| 2025-01-08 | 1,935.00 | 2,030.00 | 1,897.00 | 1,914.00 | 1,914.00 | 2,962,690 |
| 2025-01-07 | 1,911.00 | 1,932.00 | 1,885.00 | 1,893.00 | 1,893.00 | 325,976 |
| 2025-01-06 | 1,825.00 | 1,940.00 | 1,821.00 | 1,918.00 | 1,918.00 | 570,870 |
| 2025-01-03 | 1,811.00 | 1,845.00 | 1,811.00 | 1,834.00 | 1,834.00 | 185,534 |
| 2025-01-02 | 1,784.00 | 1,819.00 | 1,775.00 | 1,811.00 | 1,811.00 | 168,804 |
| 2024-12-30 | 1,740.00 | 1,787.00 | 1,713.00 | 1,787.00 | 1,787.00 | 145,390 |
| 2024-12-27 | 1,761.00 | 1,779.00 | 1,727.00 | 1,748.00 | 1,748.00 | 176,901 |
| 2024-12-26 | 1,812.00 | 1,827.00 | 1,770.00 | 1,771.00 | 1,771.00 | 214,449 |
| 2024-12-24 | 1,843.00 | 1,857.00 | 1,805.00 | 1,817.00 | 1,817.00 | 125,661 |
| 2024-12-23 | 1,820.00 | 1,854.00 | 1,820.00 | 1,843.00 | 1,843.00 | 161,208 |
| 2024-12-20 | 1,882.00 | 1,887.00 | 1,820.00 | 1,821.00 | 1,821.00 | 242,373 |
| 2024-12-19 | 1,872.00 | 1,899.00 | 1,856.00 | 1,887.00 | 1,887.00 | 194,413 |
| 2024-12-18 | 1,950.00 | 1,950.00 | 1,910.00 | 1,926.00 | 1,926.00 | 221,993 |
| 2024-12-17 | 1,943.00 | 1,958.00 | 1,900.00 | 1,955.00 | 1,955.00 | 281,160 |
| 2024-12-16 | 1,915.00 | 1,963.00 | 1,915.00 | 1,941.00 | 1,941.00 | 414,804 |
| 2024-12-13 | 1,875.00 | 1,926.00 | 1,875.00 | 1,913.00 | 1,913.00 | 316,914 |
| 2024-12-12 | 1,899.00 | 1,900.00 | 1,857.00 | 1,894.00 | 1,894.00 | 323,524 |
| 2024-12-11 | 1,721.00 | 1,876.00 | 1,721.00 | 1,869.00 | 1,869.00 | 620,008 |
| 2024-12-10 | 1,605.00 | 1,748.00 | 1,605.00 | 1,742.00 | 1,742.00 | 455,076 |
| 2024-12-09 | 1,745.00 | 1,745.00 | 1,602.00 | 1,610.00 | 1,610.00 | 570,837 |
| 2024-12-06 | 1,825.00 | 1,850.00 | 1,670.00 | 1,762.00 | 1,762.00 | 604,426 |
| 2024-12-05 | 1,846.00 | 1,866.00 | 1,798.00 | 1,798.00 | 1,798.00 | 307,250 |
| 2024-12-04 | 1,832.00 | 1,912.00 | 1,825.00 | 1,840.00 | 1,840.00 | 531,335 |
| 2024-12-03 | 1,832.00 | 1,950.00 | 1,832.00 | 1,914.00 | 1,914.00 | 607,309 |
| 2024-12-02 | 1,895.00 | 1,919.00 | 1,845.00 | 1,845.00 | 1,845.00 | 223,350 |
| 2024-11-29 | 1,948.00 | 1,948.00 | 1,845.00 | 1,890.00 | 1,890.00 | 380,348 |
| 2024-11-28 | 1,920.00 | 1,965.00 | 1,920.00 | 1,948.00 | 1,948.00 | 401,528 |
| 2024-11-27 | 1,935.00 | 1,949.00 | 1,900.00 | 1,936.00 | 1,936.00 | 398,835 |
| 2024-11-26 | 1,928.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,935.00 | 184,079 |
| 2024-11-25 | 1,878.00 | 1,939.00 | 1,878.00 | 1,928.00 | 1,928.00 | 453,003 |
| 2024-11-22 | 1,890.00 | 1,939.00 | 1,878.00 | 1,878.00 | 1,878.00 | 216,239 |
| 2024-11-21 | 1,874.00 | 1,907.00 | 1,865.00 | 1,870.00 | 1,870.00 | 238,783 |
| 2024-11-20 | 1,918.00 | 1,949.00 | 1,892.00 | 1,892.00 | 1,892.00 | 196,159 |
| 2024-11-19 | 1,885.00 | 2,000.00 | 1,875.00 | 1,923.00 | 1,923.00 | 568,636 |
| 2024-11-18 | 1,840.00 | 1,911.00 | 1,840.00 | 1,885.00 | 1,885.00 | 284,258 |
| 2024-11-15 | 1,803.00 | 1,875.00 | 1,751.00 | 1,856.00 | 1,856.00 | 381,203 |
| 2024-11-14 | 1,806.00 | 1,865.00 | 1,806.00 | 1,818.00 | 1,818.00 | 243,531 |
| 2024-11-13 | 1,847.00 | 1,905.00 | 1,812.00 | 1,812.00 | 1,812.00 | 470,306 |
| 2024-11-12 | 1,958.00 | 1,969.00 | 1,850.00 | 1,855.00 | 1,855.00 | 835,802 |
| 2024-11-11 | 2,050.00 | 2,075.00 | 1,973.00 | 1,973.00 | 1,973.00 | 614,193 |
| 2024-11-08 | 2,025.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 422,247 |
| 2024-11-07 | 2,045.00 | 2,050.00 | 1,997.00 | 2,020.00 | 2,020.00 | 332,330 |
| 2024-11-06 | 2,090.00 | 2,100.00 | 2,015.00 | 2,035.00 | 2,035.00 | 436,657 |
| 2024-11-05 | 2,070.00 | 2,095.00 | 2,055.00 | 2,065.00 | 2,065.00 | 288,150 |
| 2024-11-04 | 2,030.00 | 2,090.00 | 2,025.00 | 2,070.00 | 2,070.00 | 401,986 |
| 2024-11-01 | 2,110.00 | 2,240.00 | 2,025.00 | 2,025.00 | 2,025.00 | 3,106,627 |
| 2024-10-31 | 2,110.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | 790,684 |
| 2024-10-30 | 2,185.00 | 2,220.00 | 2,135.00 | 2,135.00 | 2,135.00 | 2,053,284 |
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.