INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,173.00 | 1,177.00 | 1,146.00 | 1,152.00 | 11,520.00 | 6,802 |
| 2026-04-22 | 1,180.00 | 1,181.00 | 1,165.00 | 1,173.00 | 11,730.00 | 3,924 |
| 2026-04-21 | 1,210.00 | 1,210.00 | 1,171.00 | 1,172.00 | 11,720.00 | 12,953 |
| 2026-04-20 | 1,182.00 | 1,200.00 | 1,171.00 | 1,190.00 | 11,900.00 | 12,701 |
| 2026-04-17 | 1,183.00 | 1,189.00 | 1,169.00 | 1,182.00 | 11,820.00 | 7,784 |
| 2026-04-16 | 1,175.00 | 1,183.00 | 1,154.00 | 1,183.00 | 11,830.00 | 6,488 |
| 2026-04-15 | 1,163.00 | 1,171.00 | 1,163.00 | 1,169.00 | 11,690.00 | 7,689 |
| 2026-04-14 | 1,157.00 | 1,200.00 | 1,125.00 | 1,163.00 | 11,630.00 | 12,678 |
| 2026-04-13 | 1,136.00 | 1,153.00 | 1,116.00 | 1,151.00 | 11,510.00 | 9,697 |
| 2026-04-10 | 1,119.00 | 1,148.00 | 1,106.00 | 1,130.00 | 11,300.00 | 20,407 |
| 2026-04-09 | 1,119.00 | 1,119.00 | 1,096.00 | 1,109.00 | 11,090.00 | 7,158 |
| 2026-04-08 | 1,111.00 | 1,120.00 | 1,094.00 | 1,117.00 | 11,170.00 | 6,058 |
| 2026-04-07 | 1,105.00 | 1,115.00 | 1,070.00 | 1,100.00 | 11,000.00 | 4,760 |
| 2026-04-06 | 1,116.00 | 1,116.00 | 1,082.00 | 1,105.00 | 11,050.00 | 6,098 |
| 2026-04-03 | 1,112.00 | 1,121.00 | 1,111.00 | 1,116.00 | 11,160.00 | 1,746 |
| 2026-04-02 | 1,129.00 | 1,129.00 | 1,109.00 | 1,116.00 | 11,160.00 | 3,899 |
| 2026-04-01 | 1,119.00 | 1,129.00 | 1,116.00 | 1,126.00 | 11,260.00 | 2,274 |
| 2026-03-31 | 1,130.00 | 1,131.00 | 1,110.00 | 1,113.00 | 11,130.00 | 3,689 |
| 2026-03-30 | 1,138.00 | 1,138.00 | 1,110.00 | 1,120.00 | 11,200.00 | 7,026 |
| 2026-03-27 | 1,141.00 | 1,141.00 | 1,120.00 | 1,138.00 | 11,380.00 | 3,968 |
| 2026-03-26 | 1,163.00 | 1,163.00 | 1,139.00 | 1,141.00 | 11,410.00 | 6,058 |
| 2026-03-25 | 1,133.00 | 1,154.00 | 1,133.00 | 1,152.00 | 11,520.00 | 8,433 |
| 2026-03-24 | 1,146.00 | 1,146.00 | 1,130.00 | 1,132.00 | 11,320.00 | 4,464 |
| 2026-03-23 | 1,135.00 | 1,145.00 | 1,130.00 | 1,136.00 | 11,360.00 | 7,668 |
| 2026-03-20 | 1,127.00 | 1,141.00 | 1,127.00 | 1,138.00 | 11,380.00 | 5,229 |
| 2026-03-19 | 1,122.00 | 1,139.00 | 1,116.00 | 1,127.00 | 11,270.00 | 4,528 |
| 2026-03-18 | 1,125.00 | 1,137.00 | 1,125.00 | 1,132.00 | 11,320.00 | 4,145 |
| 2026-03-17 | 1,128.00 | 1,132.00 | 1,122.00 | 1,130.00 | 11,300.00 | 4,913 |
| 2026-03-16 | 1,104.00 | 1,130.00 | 1,098.00 | 1,122.00 | 11,220.00 | 3,036 |
| 2026-03-13 | 1,107.00 | 1,123.00 | 1,100.00 | 1,104.00 | 11,040.00 | 9,924 |
| 2026-03-12 | 1,159.00 | 1,159.00 | 1,110.00 | 1,112.00 | 11,120.00 | 5,282 |
| 2026-03-11 | 1,087.00 | 1,145.00 | 1,087.00 | 1,127.00 | 11,270.00 | 14,269 |
| 2026-03-10 | 1,073.00 | 1,100.00 | 1,073.00 | 1,086.00 | 10,860.00 | 5,461 |
| 2026-03-09 | 1,100.00 | 1,100.00 | 1,064.00 | 1,067.00 | 10,670.00 | 16,030 |
| 2026-03-06 | 1,104.00 | 1,115.00 | 1,092.00 | 1,100.00 | 11,000.00 | 5,974 |
| 2026-03-05 | 1,095.00 | 1,127.00 | 1,090.00 | 1,104.00 | 11,040.00 | 19,844 |
| 2026-03-04 | 1,135.00 | 1,143.00 | 1,068.00 | 1,095.00 | 10,950.00 | 34,075 |
| 2026-03-03 | 1,185.00 | 1,185.00 | 1,150.00 | 1,151.00 | 11,510.00 | 14,363 |
| 2026-02-27 | 1,171.00 | 1,196.00 | 1,160.00 | 1,184.00 | 11,840.00 | 8,565 |
| 2026-02-26 | 1,185.00 | 1,190.00 | 1,170.00 | 1,171.00 | 11,710.00 | 21,017 |
| 2026-02-25 | 1,188.00 | 1,220.00 | 1,188.00 | 1,196.00 | 11,960.00 | 14,960 |
| 2026-02-24 | 1,186.00 | 1,209.00 | 1,178.00 | 1,187.00 | 11,870.00 | 24,605 |
| 2026-02-23 | 1,187.00 | 1,198.00 | 1,172.00 | 1,186.00 | 11,860.00 | 11,039 |
| 2026-02-20 | 1,194.00 | 1,198.00 | 1,185.00 | 1,187.00 | 11,870.00 | 10,275 |
| 2026-02-19 | 1,196.00 | 1,207.00 | 1,184.00 | 1,194.00 | 11,940.00 | 16,110 |
| 2026-02-13 | 1,188.00 | 1,198.00 | 1,160.00 | 1,196.00 | 11,960.00 | 8,288 |
| 2026-02-12 | 1,186.00 | 1,210.00 | 1,171.00 | 1,188.00 | 11,880.00 | 10,581 |
| 2026-02-11 | 1,174.00 | 1,199.00 | 1,162.00 | 1,186.00 | 11,860.00 | 14,794 |
| 2026-02-10 | 1,179.00 | 1,184.00 | 1,150.00 | 1,175.00 | 11,750.00 | 11,584 |
| 2026-02-09 | 1,171.00 | 1,185.00 | 1,169.00 | 1,174.00 | 11,740.00 | 6,449 |
| 2026-02-06 | 1,185.00 | 1,185.00 | 1,153.00 | 1,185.00 | 11,850.00 | 12,940 |
| 2026-02-05 | 1,152.00 | 1,225.00 | 1,147.00 | 1,187.00 | 11,870.00 | 48,667 |
| 2026-02-04 | 1,148.00 | 1,155.00 | 1,134.00 | 1,147.00 | 11,470.00 | 15,743 |
| 2026-02-03 | 1,144.00 | 1,150.00 | 1,133.00 | 1,146.00 | 11,460.00 | 17,970 |
| 2026-02-02 | 1,151.00 | 1,161.00 | 1,138.00 | 1,145.00 | 11,450.00 | 14,790 |
| 2026-01-30 | 1,165.00 | 1,189.00 | 1,148.00 | 1,151.00 | 11,510.00 | 19,014 |
| 2026-01-29 | 1,172.00 | 1,176.00 | 1,158.00 | 1,165.00 | 11,650.00 | 8,927 |
| 2026-01-28 | 1,160.00 | 1,190.00 | 1,160.00 | 1,172.00 | 11,720.00 | 10,161 |
| 2026-01-27 | 1,159.00 | 1,195.00 | 1,147.00 | 1,170.00 | 11,700.00 | 13,085 |
| 2026-01-26 | 1,136.00 | 1,159.00 | 1,136.00 | 1,159.00 | 11,590.00 | 10,730 |
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.