Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,002.00 | 1,075.00 | 1,000.00 | 1,053.00 | 1,053.00 | 222,699 |
| 2026-10-19 | 1,020.00 | 1,020.00 | 992.00 | 1,017.00 | 1,017.00 | 102,260 |
| 2026-10-16 | 956.00 | 1,020.00 | 956.00 | 1,010.00 | 1,010.00 | 133,647 |
| 2026-10-15 | 980.00 | 999.00 | 932.00 | 975.00 | 975.00 | 135,403 |
| 2026-10-14 | 956.00 | 1,016.00 | 956.00 | 1,010.00 | 1,010.00 | 129,280 |
| 2026-10-13 | 949.00 | 980.00 | 947.00 | 973.00 | 973.00 | 141,309 |
| 2026-10-12 | 1,105.00 | 1,106.00 | 961.00 | 977.00 | 977.00 | 389,900 |
| 2026-10-08 | 1,129.00 | 1,130.00 | 1,083.00 | 1,111.00 | 1,111.00 | 197,937 |
| 2026-10-07 | 1,152.00 | 1,160.00 | 1,108.00 | 1,119.00 | 1,119.00 | 110,032 |
| 2026-10-06 | 1,126.00 | 1,191.00 | 1,126.00 | 1,132.00 | 1,132.00 | 387,049 |
| 2026-10-02 | 1,119.00 | 1,132.00 | 1,101.00 | 1,103.00 | 1,103.00 | 114,345 |
| 2026-10-01 | 1,110.00 | 1,119.00 | 1,078.00 | 1,119.00 | 1,119.00 | 151,890 |
| 2026-09-30 | 1,067.00 | 1,129.00 | 1,067.00 | 1,110.00 | 1,110.00 | 178,324 |
| 2026-09-29 | 1,122.00 | 1,122.00 | 1,068.00 | 1,076.00 | 1,076.00 | 200,240 |
| 2026-09-28 | 1,008.00 | 1,175.00 | 1,003.00 | 1,120.00 | 1,120.00 | 1,235,647 |
| 2026-09-23 | 999.00 | 1,019.00 | 998.00 | 1,003.00 | 1,003.00 | 74,235 |
| 2026-09-22 | 1,014.00 | 1,052.00 | 988.00 | 989.00 | 989.00 | 147,233 |
| 2026-09-21 | 1,020.00 | 1,042.00 | 1,007.00 | 1,024.00 | 1,024.00 | 115,953 |
| 2026-09-18 | 1,040.00 | 1,040.00 | 1,011.00 | 1,020.00 | 1,020.00 | 71,145 |
| 2026-09-17 | 1,028.00 | 1,038.00 | 1,007.00 | 1,017.00 | 1,017.00 | 87,147 |
| 2026-09-16 | 1,020.00 | 1,069.00 | 997.00 | 1,020.00 | 1,020.00 | 155,585 |
| 2026-09-15 | 1,002.00 | 1,037.00 | 1,001.00 | 1,010.00 | 1,010.00 | 61,195 |
| 2026-09-14 | 1,000.00 | 1,044.00 | 1,000.00 | 1,010.00 | 1,010.00 | 153,032 |
| 2026-09-11 | 1,017.00 | 1,064.00 | 1,010.00 | 1,029.00 | 1,029.00 | 312,523 |
| 2026-09-10 | 1,057.00 | 1,057.00 | 999.00 | 1,017.00 | 1,017.00 | 91,034 |
| 2026-09-09 | 1,018.00 | 1,035.00 | 1,018.00 | 1,034.00 | 1,034.00 | 118,150 |
| 2026-09-08 | 1,033.00 | 1,064.00 | 1,024.00 | 1,027.00 | 1,027.00 | 189,833 |
| 2026-09-07 | 1,063.00 | 1,070.00 | 1,035.00 | 1,053.00 | 1,053.00 | 83,844 |
| 2026-09-04 | 1,078.00 | 1,090.00 | 1,066.00 | 1,068.00 | 1,068.00 | 53,183 |
| 2026-09-03 | 1,098.00 | 1,098.00 | 1,051.00 | 1,071.00 | 1,071.00 | 115,398 |
| 2026-09-02 | 1,135.00 | 1,175.00 | 1,080.00 | 1,080.00 | 1,080.00 | 367,763 |
| 2026-09-01 | 1,162.00 | 1,162.00 | 1,112.00 | 1,135.00 | 1,135.00 | 106,422 |
| 2026-08-31 | 1,150.00 | 1,163.00 | 1,108.00 | 1,144.00 | 1,144.00 | 139,990 |
| 2026-08-28 | 1,157.00 | 1,190.00 | 1,157.00 | 1,170.00 | 1,170.00 | 140,342 |
| 2026-08-27 | 1,206.00 | 1,213.00 | 1,156.00 | 1,167.00 | 1,167.00 | 274,108 |
| 2026-08-26 | 1,212.00 | 1,257.00 | 1,200.00 | 1,206.00 | 1,206.00 | 452,670 |
| 2026-08-25 | 1,160.00 | 1,212.00 | 1,080.00 | 1,212.00 | 1,212.00 | 239,684 |
| 2026-08-24 | 1,216.00 | 1,240.00 | 1,161.00 | 1,167.00 | 1,167.00 | 373,102 |
| 2026-08-21 | 1,190.00 | 1,240.00 | 1,175.00 | 1,216.00 | 1,216.00 | 602,776 |
| 2026-08-20 | 1,159.00 | 1,209.00 | 1,123.00 | 1,178.00 | 1,178.00 | 370,898 |
| 2026-08-19 | 1,081.00 | 1,195.00 | 1,049.00 | 1,160.00 | 1,160.00 | 652,903 |
| 2026-08-18 | 1,070.00 | 1,108.00 | 1,053.00 | 1,081.00 | 1,081.00 | 284,184 |
| 2026-08-14 | 970.00 | 1,086.00 | 970.00 | 1,060.00 | 1,060.00 | 540,870 |
| 2026-08-13 | 1,000.00 | 1,004.00 | 946.00 | 969.00 | 969.00 | 305,682 |
| 2026-08-12 | 1,006.00 | 1,014.00 | 991.00 | 999.00 | 999.00 | 95,277 |
| 2026-08-11 | 987.00 | 1,050.00 | 987.00 | 1,006.00 | 1,006.00 | 261,841 |
| 2026-08-10 | 980.00 | 1,009.00 | 980.00 | 1,000.00 | 1,000.00 | 119,668 |
| 2026-08-07 | 1,001.00 | 1,011.00 | 973.00 | 977.00 | 977.00 | 119,713 |
| 2026-08-06 | 1,004.00 | 1,027.00 | 990.00 | 992.00 | 992.00 | 133,210 |
| 2026-08-05 | 1,000.00 | 1,019.00 | 992.00 | 1,004.00 | 1,004.00 | 178,895 |
| 2026-08-04 | 933.00 | 1,030.00 | 933.00 | 1,006.00 | 1,006.00 | 254,943 |
| 2026-08-03 | 915.00 | 980.00 | 908.00 | 947.00 | 947.00 | 189,801 |
| 2026-07-31 | 872.00 | 930.00 | 872.00 | 920.00 | 920.00 | 172,841 |
| 2026-07-30 | 821.00 | 920.00 | 801.00 | 854.00 | 854.00 | 240,404 |
| 2026-07-29 | 990.00 | 1,009.00 | 840.00 | 895.00 | 895.00 | 386,345 |
| 2026-07-28 | 1,000.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | 155,091 |
| 2026-07-27 | 1,015.00 | 1,048.00 | 1,011.00 | 1,011.00 | 1,011.00 | 122,331 |
| 2026-07-24 | 1,009.00 | 1,035.00 | 1,007.00 | 1,010.00 | 1,010.00 | 79,846 |
| 2026-07-23 | 1,009.00 | 1,047.00 | 1,009.00 | 1,029.00 | 1,029.00 | 129,171 |
| 2026-07-22 | 1,025.00 | 1,057.00 | 1,016.00 | 1,019.00 | 1,019.00 | 213,130 |
Page 1 of 5 · 245 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.