Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,185.00 | 3,370.00 | 3,185.00 | 3,240.00 | 3,240.00 | 5,367 |
| 2026-07-21 | 2,930.00 | 3,255.00 | 2,930.00 | 3,220.00 | 3,220.00 | 11,131 |
| 2026-07-20 | 3,475.00 | 3,475.00 | 3,160.00 | 3,205.00 | 3,205.00 | 12,978 |
| 2026-07-16 | 3,540.00 | 3,540.00 | 3,360.00 | 3,500.00 | 3,500.00 | 3,517 |
| 2026-07-15 | 3,335.00 | 3,540.00 | 3,335.00 | 3,535.00 | 3,535.00 | 15,779 |
| 2026-07-14 | 3,255.00 | 3,415.00 | 3,230.00 | 3,335.00 | 3,335.00 | 17,237 |
| 2026-07-13 | 3,555.00 | 3,710.00 | 3,390.00 | 3,420.00 | 3,420.00 | 12,713 |
| 2026-07-10 | 3,415.00 | 3,640.00 | 3,415.00 | 3,630.00 | 3,630.00 | 8,322 |
| 2026-07-09 | 3,290.00 | 3,520.00 | 3,270.00 | 3,520.00 | 3,520.00 | 16,040 |
| 2026-07-08 | 3,415.00 | 3,595.00 | 3,285.00 | 3,330.00 | 3,330.00 | 22,190 |
| 2026-07-07 | 3,525.00 | 3,650.00 | 3,405.00 | 3,570.00 | 3,570.00 | 7,754 |
| 2026-07-06 | 3,455.00 | 3,660.00 | 3,455.00 | 3,550.00 | 3,550.00 | 2,661 |
| 2026-07-03 | 3,560.00 | 3,640.00 | 3,460.00 | 3,585.00 | 3,585.00 | 6,864 |
| 2026-07-02 | 3,750.00 | 3,825.00 | 3,555.00 | 3,560.00 | 3,560.00 | 15,046 |
| 2026-07-01 | 3,685.00 | 3,835.00 | 3,580.00 | 3,750.00 | 3,750.00 | 17,934 |
| 2026-06-30 | 3,700.00 | 3,700.00 | 3,555.00 | 3,685.00 | 3,685.00 | 5,292 |
| 2026-06-29 | 3,160.00 | 3,585.00 | 3,160.00 | 3,575.00 | 3,575.00 | 11,044 |
| 2026-06-26 | 3,680.00 | 3,680.00 | 3,260.00 | 3,300.00 | 3,300.00 | 25,790 |
| 2026-06-25 | 3,560.00 | 3,750.00 | 3,375.00 | 3,580.00 | 3,580.00 | 25,159 |
| 2026-06-24 | 3,815.00 | 3,815.00 | 3,420.00 | 3,555.00 | 3,555.00 | 39,281 |
| 2026-06-23 | 4,020.00 | 4,020.00 | 3,500.00 | 3,500.00 | 3,500.00 | 21,746 |
| 2026-06-22 | 3,765.00 | 3,950.00 | 3,765.00 | 3,840.00 | 3,840.00 | 14,114 |
| 2026-06-19 | 4,135.00 | 4,150.00 | 3,755.00 | 3,870.00 | 3,870.00 | 54,044 |
| 2026-06-18 | 4,375.00 | 4,375.00 | 4,145.00 | 4,240.00 | 4,240.00 | 11,602 |
| 2026-06-17 | 4,280.00 | 4,335.00 | 4,200.00 | 4,325.00 | 4,325.00 | 11,481 |
| 2026-06-16 | 4,380.00 | 4,395.00 | 4,215.00 | 4,280.00 | 4,280.00 | 14,660 |
| 2026-06-15 | 4,380.00 | 4,425.00 | 4,325.00 | 4,355.00 | 4,355.00 | 19,734 |
| 2026-06-12 | 4,245.00 | 4,455.00 | 4,215.00 | 4,380.00 | 4,380.00 | 29,189 |
| 2026-06-11 | 4,125.00 | 4,245.00 | 4,010.00 | 4,245.00 | 4,245.00 | 14,564 |
| 2026-06-10 | 4,185.00 | 4,565.00 | 4,070.00 | 4,155.00 | 4,155.00 | 48,979 |
| 2026-06-09 | 4,035.00 | 4,415.00 | 4,035.00 | 4,225.00 | 4,225.00 | 70,739 |
| 2026-06-08 | 4,100.00 | 4,400.00 | 4,090.00 | 4,325.00 | 4,325.00 | 30,989 |
| 2026-06-05 | 4,792.00 | 4,792.00 | 4,450.00 | 4,490.00 | 4,490.00 | 60,573 |
| 2026-06-04 | 4,910.00 | 4,995.00 | 4,780.00 | 4,780.00 | 4,780.00 | 22,628 |
| 2026-06-02 | 4,800.00 | 5,090.00 | 4,700.00 | 4,950.00 | 4,950.00 | 36,449 |
| 2026-06-01 | 5,120.00 | 5,120.00 | 4,805.00 | 4,900.00 | 4,900.00 | 77,264 |
| 2026-05-29 | 5,640.00 | 5,710.00 | 5,080.00 | 5,130.00 | 5,130.00 | 103,498 |
| 2026-05-28 | 5,870.00 | 5,870.00 | 5,640.00 | 5,640.00 | 5,640.00 | 34,436 |
| 2026-05-27 | 5,970.00 | 6,080.00 | 5,660.00 | 5,880.00 | 5,880.00 | 89,164 |
| 2026-05-26 | 6,290.00 | 6,330.00 | 6,000.00 | 6,010.00 | 6,010.00 | 69,187 |
| 2026-05-22 | 6,060.00 | 6,350.00 | 5,940.00 | 6,110.00 | 6,110.00 | 102,302 |
| 2026-05-21 | 5,960.00 | 6,120.00 | 5,820.00 | 6,000.00 | 6,000.00 | 60,192 |
| 2026-05-20 | 6,000.00 | 6,030.00 | 5,500.00 | 5,960.00 | 5,960.00 | 93,899 |
| 2026-05-19 | 5,970.00 | 5,970.00 | 5,670.00 | 5,750.00 | 5,750.00 | 73,776 |
| 2026-05-18 | 5,820.00 | 6,050.00 | 5,510.00 | 6,040.00 | 6,040.00 | 102,821 |
| 2026-05-15 | 6,220.00 | 6,300.00 | 5,800.00 | 5,810.00 | 5,810.00 | 143,847 |
| 2026-05-14 | 5,830.00 | 6,300.00 | 5,770.00 | 6,230.00 | 6,230.00 | 326,680 |
| 2026-05-13 | 5,540.00 | 5,930.00 | 5,540.00 | 5,830.00 | 5,830.00 | 184,315 |
| 2026-05-12 | 6,020.00 | 6,140.00 | 5,580.00 | 5,600.00 | 5,600.00 | 395,996 |
| 2026-05-11 | 5,620.00 | 7,130.00 | 5,550.00 | 6,010.00 | 6,010.00 | 6,894,095 |
| 2026-05-08 | 5,830.00 | 5,850.00 | 5,540.00 | 5,620.00 | 5,620.00 | 99,309 |
| 2026-05-07 | 5,960.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | 27,366 |
| 2026-05-06 | 5,870.00 | 6,040.00 | 5,720.00 | 5,950.00 | 5,950.00 | 80,042 |
| 2026-05-04 | 5,720.00 | 5,950.00 | 5,660.00 | 5,870.00 | 5,870.00 | 48,083 |
| 2026-04-30 | 5,790.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,720.00 | 37,012 |
| 2026-04-29 | 5,910.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | 56,547 |
| 2026-04-28 | 5,980.00 | 6,150.00 | 5,820.00 | 5,950.00 | 5,950.00 | 36,385 |
| 2026-04-27 | 5,920.00 | 6,100.00 | 5,880.00 | 5,960.00 | 5,960.00 | 52,860 |
| 2026-04-24 | 6,050.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,930.00 | 43,077 |
| 2026-04-23 | 6,120.00 | 6,280.00 | 5,650.00 | 6,030.00 | 6,030.00 | 138,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.