INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,330.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,290.00 | 2,097 |
| 2026-10-20 | 5,590.00 | 5,610.00 | 5,310.00 | 5,330.00 | 5,330.00 | 5,640 |
| 2026-10-19 | 5,240.00 | 5,400.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2,187 |
| 2026-10-16 | 5,200.00 | 5,480.00 | 5,160.00 | 5,270.00 | 5,270.00 | 3,289 |
| 2026-10-15 | 5,270.00 | 5,270.00 | 5,130.00 | 5,250.00 | 5,250.00 | 2,984 |
| 2026-10-14 | 5,390.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | 3,484 |
| 2026-10-13 | 5,550.00 | 5,550.00 | 5,290.00 | 5,320.00 | 5,320.00 | 8,015 |
| 2026-10-12 | 5,600.00 | 5,800.00 | 5,390.00 | 5,460.00 | 5,460.00 | 4,959 |
| 2026-10-08 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,371 |
| 2026-10-07 | 5,700.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | 4,343 |
| 2026-10-06 | 5,570.00 | 5,690.00 | 5,490.00 | 5,660.00 | 5,660.00 | 5,800 |
| 2026-10-02 | 5,650.00 | 5,650.00 | 5,250.00 | 5,570.00 | 5,570.00 | 4,846 |
| 2026-10-01 | 5,430.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | 2,499 |
| 2026-09-30 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 5,420 |
| 2026-09-29 | 5,570.00 | 5,580.00 | 5,510.00 | 5,520.00 | 5,520.00 | 2,469 |
| 2026-09-28 | 5,890.00 | 5,890.00 | 5,560.00 | 5,580.00 | 5,580.00 | 1,029 |
| 2026-09-23 | 5,630.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | 1,262 |
| 2026-09-22 | 5,680.00 | 5,960.00 | 5,580.00 | 5,600.00 | 5,600.00 | 3,770 |
| 2026-09-21 | 5,820.00 | 5,820.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1,031 |
| 2026-09-18 | 5,700.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | 2,564 |
| 2026-09-17 | 5,650.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,680.00 | 5,114 |
| 2026-09-16 | 5,590.00 | 5,970.00 | 5,380.00 | 5,640.00 | 5,640.00 | 9,587 |
| 2026-09-15 | 5,430.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 2,490 |
| 2026-09-14 | 5,410.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,380.00 | 2,032 |
| 2026-09-11 | 5,360.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1,732 |
| 2026-09-10 | 5,460.00 | 5,600.00 | 5,330.00 | 5,360.00 | 5,360.00 | 7,302 |
| 2026-09-09 | 5,510.00 | 5,600.00 | 5,300.00 | 5,370.00 | 5,370.00 | 9,485 |
| 2026-09-08 | 5,600.00 | 5,600.00 | 5,450.00 | 5,480.00 | 5,480.00 | 10,222 |
| 2026-09-07 | 5,610.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 3,973 |
| 2026-09-04 | 5,610.00 | 5,750.00 | 5,590.00 | 5,590.00 | 5,590.00 | 2,531 |
| 2026-09-03 | 5,630.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | 3,538 |
| 2026-09-02 | 5,800.00 | 5,800.00 | 5,630.00 | 5,680.00 | 5,680.00 | 990 |
| 2026-09-01 | 5,710.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,760.00 | 3,951 |
| 2026-08-31 | 5,670.00 | 5,880.00 | 5,530.00 | 5,690.00 | 5,690.00 | 4,466 |
| 2026-08-28 | 5,580.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 3,322 |
| 2026-08-27 | 5,600.00 | 5,900.00 | 5,530.00 | 5,560.00 | 5,560.00 | 2,276 |
| 2026-08-26 | 5,780.00 | 5,780.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2,321 |
| 2026-08-25 | 5,600.00 | 5,850.00 | 5,500.00 | 5,620.00 | 5,620.00 | 4,665 |
| 2026-08-24 | 5,640.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1,794 |
| 2026-08-21 | 5,550.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | 4,648 |
| 2026-08-20 | 6,050.00 | 6,050.00 | 5,650.00 | 5,690.00 | 5,690.00 | 3,337 |
| 2026-08-19 | 5,620.00 | 5,930.00 | 5,620.00 | 5,710.00 | 5,710.00 | 6,020 |
| 2026-08-18 | 6,150.00 | 6,390.00 | 5,910.00 | 5,950.00 | 5,950.00 | 10,044 |
| 2026-08-14 | 5,930.00 | 6,370.00 | 5,890.00 | 6,150.00 | 6,150.00 | 10,064 |
| 2026-08-13 | 5,820.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,930.00 | 13,592 |
| 2026-08-12 | 5,690.00 | 5,810.00 | 5,600.00 | 5,760.00 | 5,760.00 | 4,130 |
| 2026-08-11 | 5,570.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,690.00 | 3,552 |
| 2026-08-10 | 5,620.00 | 5,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | 11,932 |
| 2026-08-07 | 5,550.00 | 5,690.00 | 5,550.00 | 5,620.00 | 5,620.00 | 4,369 |
| 2026-08-06 | 5,850.00 | 5,850.00 | 5,480.00 | 5,600.00 | 5,600.00 | 6,312 |
| 2026-08-05 | 5,520.00 | 5,630.00 | 5,430.00 | 5,620.00 | 5,620.00 | 3,489 |
| 2026-08-04 | 5,370.00 | 5,510.00 | 5,170.00 | 5,370.00 | 5,370.00 | 10,693 |
| 2026-08-03 | 5,350.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | 6,007 |
| 2026-07-31 | 5,460.00 | 5,460.00 | 5,230.00 | 5,350.00 | 5,350.00 | 5,146 |
| 2026-07-30 | 5,600.00 | 5,600.00 | 5,190.00 | 5,240.00 | 5,240.00 | 4,254 |
| 2026-07-29 | 5,350.00 | 5,490.00 | 5,060.00 | 5,280.00 | 5,280.00 | 11,463 |
| 2026-07-28 | 5,740.00 | 5,760.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1,871 |
| 2026-07-27 | 5,700.00 | 6,070.00 | 5,490.00 | 5,740.00 | 5,740.00 | 17,939 |
| 2026-07-24 | 5,550.00 | 5,650.00 | 5,370.00 | 5,450.00 | 5,450.00 | 5,429 |
| 2026-07-23 | 5,180.00 | 5,500.00 | 5,180.00 | 5,460.00 | 5,460.00 | 6,091 |
Page 1 of 21 · 1,226 trading daysOlder →
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.