INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,580.00 | 5,710.00 | 5,060.00 | 5,370.00 | 5,370.00 | 27,578 |
| 2026-07-21 | 5,460.00 | 5,650.00 | 5,300.00 | 5,580.00 | 5,580.00 | 22,797 |
| 2026-07-20 | 6,290.00 | 6,290.00 | 5,100.00 | 5,460.00 | 5,460.00 | 82,348 |
| 2026-07-16 | 5,670.00 | 7,380.00 | 5,450.00 | 6,300.00 | 6,300.00 | 359,264 |
| 2026-07-15 | 5,150.00 | 5,680.00 | 5,120.00 | 5,680.00 | 5,680.00 | 47,930 |
| 2026-07-14 | 6,000.00 | 6,000.00 | 4,920.00 | 5,200.00 | 5,200.00 | 116,521 |
| 2026-07-13 | 7,430.00 | 7,440.00 | 5,660.00 | 6,040.00 | 6,040.00 | 75,282 |
| 2026-07-10 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-09 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-08 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-07 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-06 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-03 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-02 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-07-01 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-30 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-29 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-26 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-25 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-24 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-23 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-22 | 800.00 | 800.00 | 800.00 | 800.00 | 8,000.00 | 0 |
| 2026-06-19 | 773.00 | 800.00 | 769.00 | 800.00 | 8,000.00 | 15,957 |
| 2026-06-18 | 804.00 | 804.00 | 766.00 | 776.00 | 7,760.00 | 17,446 |
| 2026-06-17 | 760.00 | 825.00 | 760.00 | 804.00 | 8,040.00 | 21,117 |
| 2026-06-16 | 797.00 | 809.00 | 770.00 | 770.00 | 7,700.00 | 37,052 |
| 2026-06-15 | 832.00 | 840.00 | 799.00 | 804.00 | 8,040.00 | 17,745 |
| 2026-06-12 | 812.00 | 848.00 | 800.00 | 833.00 | 8,330.00 | 8,163 |
| 2026-06-11 | 824.00 | 826.00 | 810.00 | 816.00 | 8,160.00 | 4,985 |
| 2026-06-10 | 838.00 | 842.00 | 812.00 | 824.00 | 8,240.00 | 6,272 |
| 2026-06-09 | 820.00 | 850.00 | 820.00 | 835.00 | 8,350.00 | 2,870 |
| 2026-06-08 | 845.00 | 866.00 | 826.00 | 839.00 | 8,390.00 | 7,354 |
| 2026-06-05 | 861.00 | 895.00 | 844.00 | 866.00 | 8,660.00 | 7,723 |
| 2026-06-04 | 830.00 | 900.00 | 830.00 | 861.00 | 8,610.00 | 7,869 |
| 2026-06-02 | 874.00 | 881.00 | 830.00 | 880.00 | 8,800.00 | 20,356 |
| 2026-06-01 | 934.00 | 935.00 | 870.00 | 881.00 | 8,810.00 | 26,089 |
| 2026-05-29 | 954.00 | 959.00 | 920.00 | 934.00 | 9,340.00 | 12,071 |
| 2026-05-28 | 970.00 | 975.00 | 950.00 | 955.00 | 9,550.00 | 18,294 |
| 2026-05-27 | 973.00 | 985.00 | 950.00 | 970.00 | 9,700.00 | 23,166 |
| 2026-05-26 | 990.00 | 999.00 | 952.00 | 980.00 | 9,800.00 | 9,862 |
| 2026-05-22 | 951.00 | 991.00 | 951.00 | 986.00 | 9,860.00 | 8,553 |
| 2026-05-21 | 960.00 | 983.00 | 930.00 | 945.00 | 9,450.00 | 28,269 |
| 2026-05-20 | 985.00 | 1,000.00 | 950.00 | 960.00 | 9,600.00 | 12,006 |
| 2026-05-19 | 1,002.00 | 1,015.00 | 987.00 | 992.00 | 9,920.00 | 12,953 |
| 2026-05-18 | 1,010.00 | 1,020.00 | 991.00 | 1,007.00 | 10,070.00 | 12,849 |
| 2026-05-15 | 1,049.00 | 1,058.00 | 1,021.00 | 1,023.00 | 10,230.00 | 12,779 |
| 2026-05-14 | 1,056.00 | 1,077.00 | 1,031.00 | 1,048.00 | 10,480.00 | 7,639 |
| 2026-05-13 | 1,065.00 | 1,116.00 | 1,022.00 | 1,067.00 | 10,670.00 | 41,467 |
| 2026-05-12 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 10,400.00 | 37,239 |
| 2026-05-11 | 1,071.00 | 1,074.00 | 1,020.00 | 1,055.00 | 10,550.00 | 24,217 |
| 2026-05-08 | 1,082.00 | 1,090.00 | 1,011.00 | 1,066.00 | 10,660.00 | 21,059 |
| 2026-05-07 | 1,097.00 | 1,099.00 | 1,081.00 | 1,082.00 | 10,820.00 | 7,973 |
| 2026-05-06 | 1,105.00 | 1,110.00 | 1,082.00 | 1,100.00 | 11,000.00 | 13,905 |
| 2026-05-04 | 1,140.00 | 1,141.00 | 1,090.00 | 1,105.00 | 11,050.00 | 17,616 |
| 2026-04-30 | 1,130.00 | 1,136.00 | 1,124.00 | 1,134.00 | 11,340.00 | 6,369 |
| 2026-04-29 | 1,153.00 | 1,159.00 | 1,125.00 | 1,130.00 | 11,300.00 | 4,775 |
| 2026-04-28 | 1,147.00 | 1,153.00 | 1,121.00 | 1,142.00 | 11,420.00 | 6,179 |
| 2026-04-27 | 1,162.00 | 1,170.00 | 1,151.00 | 1,155.00 | 11,550.00 | 8,569 |
| 2026-04-24 | 1,152.00 | 1,165.00 | 1,146.00 | 1,162.00 | 11,620.00 | 4,172 |
| 2026-04-23 | 1,173.00 | 1,177.00 | 1,146.00 | 1,152.00 | 11,520.00 | 6,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.