INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,288.00 | 1,300.00 | 1,265.00 | 1,284.00 | 12,632.40 | 6,907 |
| 2025-04-25 | 1,299.00 | 1,299.00 | 1,282.00 | 1,286.00 | 12,652.08 | 3,611 |
| 2025-04-24 | 1,285.00 | 1,299.00 | 1,280.00 | 1,291.00 | 12,701.27 | 3,229 |
| 2025-04-23 | 1,290.00 | 1,303.00 | 1,282.00 | 1,294.00 | 12,730.78 | 6,520 |
| 2025-04-22 | 1,281.00 | 1,305.00 | 1,280.00 | 1,282.00 | 12,612.72 | 5,268 |
| 2025-04-21 | 1,325.00 | 1,329.00 | 1,300.00 | 1,305.00 | 12,839.01 | 3,666 |
| 2025-04-18 | 1,300.00 | 1,346.00 | 1,280.00 | 1,325.00 | 13,035.77 | 12,011 |
| 2025-04-17 | 1,298.00 | 1,320.00 | 1,291.00 | 1,312.00 | 12,907.87 | 6,017 |
| 2025-04-16 | 1,245.00 | 1,353.00 | 1,238.00 | 1,312.00 | 12,907.87 | 62,024 |
| 2025-04-15 | 1,213.00 | 1,317.00 | 1,181.00 | 1,238.00 | 12,179.84 | 16,653 |
| 2025-04-14 | 1,212.00 | 1,221.00 | 1,160.00 | 1,213.00 | 11,933.88 | 5,958 |
| 2025-04-11 | 1,191.00 | 1,224.00 | 1,191.00 | 1,220.00 | 12,002.75 | 6,256 |
| 2025-04-10 | 1,179.00 | 1,215.00 | 1,175.00 | 1,185.00 | 11,658.41 | 6,911 |
| 2025-04-09 | 1,189.00 | 1,192.00 | 1,166.00 | 1,166.00 | 11,471.48 | 7,306 |
| 2025-04-08 | 1,196.00 | 1,210.00 | 1,181.00 | 1,192.00 | 11,727.28 | 6,926 |
| 2025-04-07 | 1,230.00 | 1,234.00 | 1,190.00 | 1,195.00 | 11,756.79 | 8,691 |
| 2025-04-04 | 1,205.00 | 1,229.00 | 1,205.00 | 1,218.00 | 11,983.07 | 2,563 |
| 2025-04-03 | 1,210.00 | 1,240.00 | 1,205.00 | 1,219.00 | 11,992.91 | 2,333 |
| 2025-04-02 | 1,227.00 | 1,230.00 | 1,203.00 | 1,220.00 | 12,002.75 | 3,397 |
| 2025-04-01 | 1,200.00 | 1,226.00 | 1,190.00 | 1,220.00 | 12,002.75 | 25,998 |
| 2025-03-31 | 1,196.00 | 1,242.00 | 1,196.00 | 1,214.00 | 11,943.72 | 4,689 |
| 2025-03-28 | 1,241.00 | 1,258.00 | 1,234.00 | 1,238.00 | 12,179.84 | 2,271 |
| 2025-03-27 | 1,244.00 | 1,249.00 | 1,236.00 | 1,238.00 | 12,179.84 | 2,380 |
| 2025-03-26 | 1,240.00 | 1,257.00 | 1,238.00 | 1,244.00 | 12,238.87 | 2,840 |
| 2025-03-25 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 12,199.52 | 2,149 |
| 2025-03-24 | 1,240.00 | 1,250.00 | 1,233.00 | 1,240.00 | 12,199.52 | 3,186 |
| 2025-03-21 | 1,245.00 | 1,252.00 | 1,240.00 | 1,245.00 | 12,248.71 | 5,269 |
| 2025-03-20 | 1,260.00 | 1,260.00 | 1,253.00 | 1,254.00 | 12,337.25 | 2,791 |
| 2025-03-19 | 1,248.00 | 1,260.00 | 1,248.00 | 1,257.00 | 12,366.77 | 1,351 |
| 2025-03-18 | 1,260.00 | 1,260.00 | 1,251.00 | 1,258.00 | 12,376.60 | 934 |
| 2025-03-17 | 1,256.00 | 1,264.00 | 1,250.00 | 1,260.00 | 12,396.28 | 1,375 |
| 2025-03-14 | 1,254.00 | 1,258.00 | 1,244.00 | 1,256.00 | 12,356.93 | 2,220 |
| 2025-03-13 | 1,260.00 | 1,260.00 | 1,250.00 | 1,255.00 | 12,347.09 | 2,933 |
| 2025-03-12 | 1,249.00 | 1,264.00 | 1,245.00 | 1,250.00 | 12,297.90 | 3,673 |
| 2025-03-11 | 1,252.00 | 1,252.00 | 1,237.00 | 1,249.00 | 12,288.06 | 3,213 |
| 2025-03-10 | 1,262.00 | 1,270.00 | 1,250.00 | 1,259.00 | 12,386.44 | 5,515 |
| 2025-03-07 | 1,275.00 | 1,275.00 | 1,256.00 | 1,263.00 | 12,425.80 | 3,921 |
| 2025-03-06 | 1,274.00 | 1,297.00 | 1,260.00 | 1,268.00 | 12,474.99 | 3,799 |
| 2025-03-05 | 1,270.00 | 1,277.00 | 1,263.00 | 1,274.00 | 12,534.02 | 3,771 |
| 2025-03-04 | 1,283.00 | 1,283.00 | 1,262.00 | 1,270.00 | 12,494.66 | 4,349 |
| 2025-02-28 | 1,297.00 | 1,297.00 | 1,276.00 | 1,283.00 | 12,622.56 | 4,156 |
| 2025-02-27 | 1,300.00 | 1,300.00 | 1,286.00 | 1,294.00 | 12,730.78 | 1,692 |
| 2025-02-26 | 1,289.00 | 1,299.00 | 1,283.00 | 1,295.00 | 12,740.62 | 3,622 |
| 2025-02-25 | 1,308.00 | 1,308.00 | 1,288.00 | 1,288.00 | 12,671.75 | 4,909 |
| 2025-02-24 | 1,293.00 | 1,306.00 | 1,293.00 | 1,299.00 | 12,779.98 | 1,311 |
| 2025-02-21 | 1,298.00 | 1,309.00 | 1,295.00 | 1,301.00 | 12,799.65 | 4,009 |
| 2025-02-20 | 1,315.00 | 1,324.00 | 1,293.00 | 1,309.00 | 12,878.36 | 6,576 |
| 2025-02-19 | 1,321.00 | 1,321.00 | 1,288.00 | 1,307.00 | 12,858.68 | 10,324 |
| 2025-02-18 | 1,296.00 | 1,360.00 | 1,279.00 | 1,310.00 | 12,888.20 | 23,625 |
| 2025-02-17 | 1,233.00 | 1,447.00 | 1,233.00 | 1,296.00 | 12,750.46 | 229,197 |
| 2025-02-14 | 1,253.00 | 1,260.00 | 1,237.00 | 1,252.00 | 12,317.57 | 3,733 |
| 2025-02-13 | 1,252.00 | 1,252.00 | 1,242.00 | 1,246.00 | 12,258.54 | 2,304 |
| 2025-02-12 | 1,264.00 | 1,264.00 | 1,246.00 | 1,247.00 | 12,268.38 | 1,201 |
| 2025-02-11 | 1,260.00 | 1,260.00 | 1,244.00 | 1,256.00 | 12,356.93 | 3,659 |
| 2025-02-10 | 1,258.00 | 1,260.00 | 1,245.00 | 1,251.00 | 12,307.74 | 2,116 |
| 2025-02-07 | 1,260.00 | 1,265.00 | 1,246.00 | 1,252.00 | 12,317.57 | 2,335 |
| 2025-02-06 | 1,250.00 | 1,265.00 | 1,245.00 | 1,260.00 | 12,396.28 | 7,433 |
| 2025-02-05 | 1,258.00 | 1,267.00 | 1,249.00 | 1,259.00 | 12,386.44 | 3,829 |
| 2025-02-04 | 1,254.00 | 1,267.00 | 1,248.00 | 1,258.00 | 12,376.60 | 4,637 |
| 2025-02-03 | 1,260.00 | 1,271.00 | 1,250.00 | 1,259.00 | 12,386.44 | 3,779 |
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.