INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,350.00 | 1,350.00 | 1,335.00 | 1,342.00 | 13,203.02 | 13,390 |
| 2025-07-25 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 13,281.73 | 13,707 |
| 2025-07-24 | 1,372.00 | 1,390.00 | 1,348.00 | 1,350.00 | 13,281.73 | 19,118 |
| 2025-07-23 | 1,369.00 | 1,430.00 | 1,347.00 | 1,372.00 | 13,498.17 | 87,251 |
| 2025-07-22 | 1,382.00 | 1,386.00 | 1,332.00 | 1,369.00 | 13,468.66 | 17,570 |
| 2025-07-21 | 1,378.00 | 1,392.00 | 1,364.00 | 1,381.00 | 13,586.72 | 14,618 |
| 2025-07-18 | 1,390.00 | 1,396.00 | 1,351.00 | 1,375.00 | 13,527.69 | 21,562 |
| 2025-07-17 | 1,357.00 | 1,388.00 | 1,334.00 | 1,388.00 | 13,655.59 | 31,069 |
| 2025-07-16 | 1,370.00 | 1,377.00 | 1,330.00 | 1,348.00 | 13,262.05 | 35,909 |
| 2025-07-15 | 1,391.00 | 1,394.00 | 1,366.00 | 1,377.00 | 13,547.36 | 26,422 |
| 2025-07-14 | 1,384.00 | 1,429.00 | 1,379.00 | 1,390.00 | 13,675.26 | 58,958 |
| 2025-07-11 | 1,385.00 | 1,400.00 | 1,373.00 | 1,378.00 | 13,557.20 | 27,313 |
| 2025-07-10 | 1,361.00 | 1,385.00 | 1,361.00 | 1,380.00 | 13,576.88 | 40,912 |
| 2025-07-09 | 1,360.00 | 1,383.00 | 1,350.00 | 1,368.00 | 13,458.82 | 50,196 |
| 2025-07-08 | 1,370.00 | 1,392.00 | 1,355.00 | 1,369.00 | 13,468.66 | 60,033 |
| 2025-07-07 | 1,423.00 | 1,438.00 | 1,373.00 | 1,380.00 | 13,576.88 | 81,635 |
| 2025-07-04 | 1,412.00 | 1,562.00 | 1,387.00 | 1,419.00 | 13,960.57 | 945,781 |
| 2025-07-03 | 1,445.00 | 1,477.00 | 1,380.00 | 1,380.00 | 13,576.88 | 177,939 |
| 2025-07-02 | 1,531.00 | 1,560.00 | 1,426.00 | 1,447.00 | 14,236.05 | 299,569 |
| 2025-07-01 | 1,436.00 | 1,700.00 | 1,432.00 | 1,564.00 | 15,387.13 | 3,069,222 |
| 2025-06-30 | 1,418.00 | 1,615.00 | 1,384.00 | 1,404.00 | 13,813.00 | 1,204,914 |
| 2025-06-27 | 1,365.00 | 1,570.00 | 1,340.00 | 1,385.00 | 13,626.07 | 685,328 |
| 2025-06-26 | 1,265.00 | 1,535.00 | 1,260.00 | 1,350.00 | 13,281.73 | 2,117,312 |
| 2025-06-25 | 1,275.00 | 1,275.00 | 1,257.00 | 1,266.00 | 12,455.31 | 5,944 |
| 2025-06-24 | 1,263.00 | 1,277.00 | 1,260.00 | 1,272.00 | 12,514.34 | 5,847 |
| 2025-06-23 | 1,279.00 | 1,279.00 | 1,262.00 | 1,263.00 | 12,425.80 | 7,579 |
| 2025-06-20 | 1,274.00 | 1,279.00 | 1,261.00 | 1,275.00 | 12,543.86 | 5,547 |
| 2025-06-19 | 1,280.00 | 1,281.00 | 1,270.00 | 1,272.00 | 12,514.34 | 3,324 |
| 2025-06-18 | 1,273.00 | 1,293.00 | 1,273.00 | 1,281.00 | 12,602.89 | 5,088 |
| 2025-06-17 | 1,300.00 | 1,300.00 | 1,274.00 | 1,284.00 | 12,632.40 | 4,050 |
| 2025-06-16 | 1,283.00 | 1,325.00 | 1,267.00 | 1,289.00 | 12,681.59 | 6,313 |
| 2025-06-13 | 1,299.00 | 1,299.00 | 1,263.00 | 1,287.00 | 12,661.92 | 7,952 |
| 2025-06-12 | 1,289.00 | 1,300.00 | 1,280.00 | 1,288.00 | 12,671.75 | 7,942 |
| 2025-06-11 | 1,279.00 | 1,289.00 | 1,276.00 | 1,284.00 | 12,632.40 | 7,305 |
| 2025-06-10 | 1,281.00 | 1,300.00 | 1,266.00 | 1,277.00 | 12,563.53 | 11,039 |
| 2025-06-09 | 1,272.00 | 1,295.00 | 1,272.00 | 1,281.00 | 12,602.89 | 5,578 |
| 2025-06-05 | 1,270.00 | 1,289.00 | 1,270.00 | 1,272.00 | 12,514.34 | 4,495 |
| 2025-06-04 | 1,252.00 | 1,280.00 | 1,252.00 | 1,276.00 | 12,553.69 | 7,520 |
| 2025-06-02 | 1,230.00 | 1,252.00 | 1,230.00 | 1,252.00 | 12,317.57 | 5,865 |
| 2025-05-30 | 1,237.00 | 1,242.00 | 1,230.00 | 1,238.00 | 12,179.84 | 3,113 |
| 2025-05-29 | 1,233.00 | 1,247.00 | 1,227.00 | 1,237.00 | 12,170.00 | 6,664 |
| 2025-05-28 | 1,212.00 | 1,240.00 | 1,204.00 | 1,237.00 | 12,170.00 | 8,748 |
| 2025-05-27 | 1,224.00 | 1,226.00 | 1,208.00 | 1,211.00 | 11,914.20 | 8,450 |
| 2025-05-26 | 1,232.00 | 1,232.00 | 1,211.00 | 1,224.00 | 12,042.10 | 3,304 |
| 2025-05-23 | 1,234.00 | 1,243.00 | 1,223.00 | 1,230.00 | 12,101.13 | 5,019 |
| 2025-05-22 | 1,222.00 | 1,232.00 | 1,219.00 | 1,226.00 | 12,061.78 | 4,684 |
| 2025-05-21 | 1,236.00 | 1,250.00 | 1,221.00 | 1,221.00 | 12,012.59 | 9,079 |
| 2025-05-20 | 1,245.00 | 1,248.00 | 1,225.00 | 1,236.00 | 12,160.16 | 4,227 |
| 2025-05-19 | 1,262.00 | 1,264.00 | 1,228.00 | 1,238.00 | 12,179.84 | 7,846 |
| 2025-05-16 | 1,272.00 | 1,275.00 | 1,254.00 | 1,261.00 | 12,406.12 | 5,053 |
| 2025-05-15 | 1,282.00 | 1,285.00 | 1,272.00 | 1,272.00 | 12,514.34 | 2,819 |
| 2025-05-14 | 1,284.00 | 1,285.00 | 1,262.00 | 1,281.00 | 12,602.89 | 7,045 |
| 2025-05-13 | 1,266.00 | 1,278.00 | 1,266.00 | 1,274.00 | 12,534.02 | 4,403 |
| 2025-05-12 | 1,264.00 | 1,270.00 | 1,257.00 | 1,264.00 | 12,435.63 | 5,017 |
| 2025-05-09 | 1,261.00 | 1,285.00 | 1,259.00 | 1,264.00 | 12,435.63 | 4,205 |
| 2025-05-08 | 1,258.00 | 1,281.00 | 1,239.00 | 1,270.00 | 12,494.66 | 14,148 |
| 2025-05-07 | 1,265.00 | 1,265.00 | 1,250.00 | 1,260.00 | 12,396.28 | 5,979 |
| 2025-05-02 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 12,396.28 | 4,566 |
| 2025-04-30 | 1,283.00 | 1,286.00 | 1,268.00 | 1,275.00 | 12,543.86 | 1,776 |
| 2025-04-29 | 1,283.00 | 1,289.00 | 1,277.00 | 1,285.00 | 12,642.24 | 3,610 |
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.