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%WTI99.43▲ 2.35%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,030.002,400.002,030.002,145.002,145.0010,257,170
2024-10-282,020.002,070.002,010.002,050.002,050.00254,105
2024-10-251,967.002,150.001,965.002,010.002,010.001,165,074
2024-10-241,960.001,990.001,956.001,967.001,967.00225,159
2024-10-231,961.002,010.001,947.001,979.001,979.00327,307
2024-10-222,035.002,055.001,953.001,966.001,966.00766,858
2024-10-212,075.002,080.002,040.002,050.002,050.00295,012
2024-10-182,110.002,125.002,060.002,060.002,060.00300,228
2024-10-172,125.002,140.002,100.002,115.002,115.00229,747
2024-10-162,085.002,115.002,065.002,110.002,110.00343,191
2024-10-152,115.002,140.002,095.002,095.002,095.00395,183
2024-10-142,125.002,140.002,095.002,120.002,120.00414,146
2024-10-112,150.002,185.002,135.002,135.002,135.00376,902
2024-10-102,185.002,195.002,145.002,165.002,165.00426,424
2024-10-082,180.002,225.002,165.002,175.002,175.00483,211
2024-10-072,165.002,265.002,150.002,170.002,170.00787,807
2024-10-042,105.002,220.002,105.002,155.002,155.00715,842
2024-10-022,130.002,160.002,100.002,110.002,110.00718,556
2024-09-302,250.002,260.002,175.002,180.002,180.00617,469
2024-09-272,290.002,295.002,235.002,235.002,235.00605,501
2024-09-262,245.002,320.002,240.002,275.002,275.00993,002
2024-09-252,285.002,300.002,235.002,240.002,240.00695,073
2024-09-242,245.002,350.002,245.002,260.002,260.001,260,089
2024-09-232,295.002,300.002,225.002,245.002,245.00660,959
2024-09-202,250.002,295.002,245.002,270.002,270.00990,826
2024-09-192,325.002,325.002,205.002,235.002,235.001,357,565
2024-09-132,330.002,385.002,290.002,325.002,325.001,310,029
2024-09-122,230.002,410.002,215.002,325.002,325.002,984,093
2024-09-112,300.002,450.002,200.002,200.002,200.003,301,952
2024-09-102,340.002,385.002,270.002,305.002,305.001,468,885
2024-09-092,285.002,365.002,255.002,320.002,320.001,547,980
2024-09-062,480.002,500.002,350.002,390.002,390.001,800,589
2024-09-052,545.002,660.002,460.002,465.002,465.002,823,477
2024-09-042,565.002,705.002,540.002,540.002,540.003,318,294
2024-09-032,665.002,775.002,580.002,705.002,705.007,166,126
2024-09-022,540.002,780.002,505.002,665.002,665.0012,644,140
2024-08-302,340.002,700.002,310.002,635.002,635.0011,363,860
2024-08-292,480.002,670.002,345.002,345.002,345.007,359,182
2024-08-282,745.002,890.002,600.002,660.002,660.0013,506,950
2024-08-272,945.002,980.002,700.002,730.002,730.0024,060,600
2024-08-262,370.002,670.002,315.002,600.002,600.0024,437,551
2024-08-232,340.002,360.002,245.002,275.002,275.001,139,168
2024-08-222,445.002,475.002,300.002,365.002,365.001,671,383
2024-08-212,565.002,625.002,435.002,460.002,460.002,465,566
2024-08-202,575.002,725.002,560.002,595.002,595.0010,563,680
2024-08-192,300.002,560.002,275.002,560.002,560.0011,295,510
2024-08-162,195.002,365.002,185.002,310.002,310.004,432,289
2024-08-142,155.002,290.002,130.002,185.002,185.003,226,939
2024-08-132,180.002,195.002,090.002,115.002,115.00875,305
2024-08-122,155.002,215.002,155.002,165.002,165.00842,576
2024-08-092,165.002,220.002,130.002,165.002,165.001,177,849
2024-08-081,990.002,260.001,983.002,150.002,150.007,659,072
2024-08-072,000.002,095.002,000.002,055.002,055.00460,252
2024-08-061,813.002,035.001,813.002,020.002,020.001,813,521
2024-08-052,130.002,145.001,781.001,813.001,813.001,818,032
2024-08-022,340.002,350.002,150.002,190.002,190.001,286,641
2024-08-012,310.002,370.002,305.002,350.002,350.00532,760
2024-07-312,315.002,325.002,290.002,295.002,295.00385,519
2024-07-302,365.002,380.002,310.002,315.002,315.00540,364
2024-07-292,375.002,410.002,360.002,365.002,365.00440,112
← NewerPage 9 of 21 · 1,228 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.