Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6,280.00 | 6,330.00 | 6,000.00 | 6,050.00 | 6,050.00 | 110,818 |
| 2026-04-20 | 6,070.00 | 6,940.00 | 5,990.00 | 6,280.00 | 6,280.00 | 919,477 |
| 2026-04-17 | 6,210.00 | 6,250.00 | 5,900.00 | 6,010.00 | 6,010.00 | 172,976 |
| 2026-04-16 | 6,840.00 | 7,350.00 | 6,210.00 | 6,220.00 | 6,220.00 | 1,293,782 |
| 2026-04-15 | 6,210.00 | 7,100.00 | 6,010.00 | 6,570.00 | 6,570.00 | 1,804,343 |
| 2026-04-14 | 5,200.00 | 6,720.00 | 5,200.00 | 5,890.00 | 5,890.00 | 2,888,248 |
| 2026-04-13 | 5,130.00 | 5,230.00 | 5,040.00 | 5,170.00 | 5,170.00 | 11,649 |
| 2026-04-10 | 5,070.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 36,845 |
| 2026-04-09 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | 3,939 |
| 2026-04-08 | 5,050.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 9,052 |
| 2026-04-07 | 5,070.00 | 5,100.00 | 4,970.00 | 5,020.00 | 5,020.00 | 8,887 |
| 2026-04-06 | 5,030.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,040.00 | 18,526 |
| 2026-04-03 | 5,020.00 | 5,040.00 | 4,975.00 | 5,030.00 | 5,030.00 | 13,192 |
| 2026-04-02 | 5,040.00 | 5,040.00 | 4,950.00 | 4,990.00 | 4,990.00 | 38,722 |
| 2026-04-01 | 4,950.00 | 5,090.00 | 4,915.00 | 4,995.00 | 4,995.00 | 8,821 |
| 2026-03-31 | 4,880.00 | 4,945.00 | 4,880.00 | 4,910.00 | 4,910.00 | 7,693 |
| 2026-03-30 | 4,965.00 | 4,965.00 | 4,850.00 | 4,945.00 | 4,945.00 | 17,046 |
| 2026-03-27 | 5,020.00 | 5,020.00 | 4,845.00 | 5,020.00 | 5,020.00 | 13,871 |
| 2026-03-26 | 4,970.00 | 4,990.00 | 4,905.00 | 4,915.00 | 4,915.00 | 10,184 |
| 2026-03-25 | 5,010.00 | 5,090.00 | 4,985.00 | 5,020.00 | 5,020.00 | 9,940 |
| 2026-03-24 | 4,930.00 | 5,150.00 | 4,930.00 | 5,100.00 | 5,000.00 | 9,394 |
| 2026-03-23 | 4,925.00 | 4,985.00 | 4,860.00 | 4,890.00 | 4,794.12 | 33,515 |
| 2026-03-20 | 5,020.00 | 5,090.00 | 4,980.00 | 5,000.00 | 4,901.96 | 16,434 |
| 2026-03-19 | 5,020.00 | 5,040.00 | 4,960.00 | 5,040.00 | 4,941.18 | 24,356 |
| 2026-03-18 | 5,090.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,931.37 | 19,155 |
| 2026-03-17 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,990.20 | 6,643 |
| 2026-03-16 | 5,070.00 | 5,160.00 | 5,010.00 | 5,040.00 | 4,941.18 | 7,173 |
| 2026-03-13 | 4,955.00 | 5,150.00 | 4,955.00 | 5,110.00 | 5,009.80 | 8,583 |
| 2026-03-12 | 5,090.00 | 5,110.00 | 4,995.00 | 5,090.00 | 4,990.20 | 15,872 |
| 2026-03-11 | 4,970.00 | 5,110.00 | 4,970.00 | 5,060.00 | 4,960.78 | 40,111 |
| 2026-03-10 | 4,910.00 | 5,080.00 | 4,910.00 | 5,020.00 | 4,921.57 | 9,914 |
| 2026-03-09 | 5,070.00 | 5,070.00 | 4,860.00 | 4,905.00 | 4,808.82 | 68,592 |
| 2026-03-06 | 5,020.00 | 5,180.00 | 4,930.00 | 5,170.00 | 5,068.63 | 25,421 |
| 2026-03-05 | 4,810.00 | 5,050.00 | 4,810.00 | 5,020.00 | 4,921.57 | 23,599 |
| 2026-03-04 | 5,050.00 | 5,070.00 | 4,700.00 | 4,810.00 | 4,715.69 | 94,853 |
| 2026-03-03 | 5,110.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,049.02 | 108,649 |
| 2026-02-27 | 5,220.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,137.25 | 30,038 |
| 2026-02-26 | 5,350.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,098.04 | 52,271 |
| 2026-02-25 | 5,400.00 | 5,420.00 | 5,330.00 | 5,340.00 | 5,235.29 | 41,756 |
| 2026-02-24 | 5,330.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,284.31 | 59,834 |
| 2026-02-23 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,225.49 | 53,791 |
| 2026-02-20 | 5,300.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,176.47 | 40,930 |
| 2026-02-19 | 5,410.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,205.88 | 101,132 |
| 2026-02-13 | 5,300.00 | 6,250.00 | 5,110.00 | 5,260.00 | 5,156.86 | 1,888,928 |
| 2026-02-12 | 4,975.00 | 5,030.00 | 4,900.00 | 5,010.00 | 4,911.76 | 11,599 |
| 2026-02-11 | 4,965.00 | 5,000.00 | 4,925.00 | 4,975.00 | 4,877.45 | 9,022 |
| 2026-02-10 | 4,925.00 | 4,990.00 | 4,920.00 | 4,965.00 | 4,867.65 | 5,097 |
| 2026-02-09 | 4,890.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,857.84 | 17,754 |
| 2026-02-06 | 4,950.00 | 4,950.00 | 4,735.00 | 4,895.00 | 4,799.02 | 23,322 |
| 2026-02-05 | 5,040.00 | 5,040.00 | 4,855.00 | 4,950.00 | 4,852.94 | 38,048 |
| 2026-02-04 | 5,070.00 | 5,070.00 | 4,965.00 | 5,050.00 | 4,950.98 | 5,073 |
| 2026-02-03 | 4,935.00 | 5,060.00 | 4,925.00 | 5,050.00 | 4,950.98 | 10,875 |
| 2026-02-02 | 5,220.00 | 5,220.00 | 4,900.00 | 4,905.00 | 4,808.82 | 30,329 |
| 2026-01-30 | 5,310.00 | 5,360.00 | 5,120.00 | 5,120.00 | 5,019.61 | 23,324 |
| 2026-01-29 | 5,270.00 | 5,310.00 | 5,150.00 | 5,310.00 | 5,205.88 | 21,384 |
| 2026-01-28 | 5,230.00 | 5,310.00 | 5,220.00 | 5,220.00 | 5,117.65 | 14,094 |
| 2026-01-27 | 5,310.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,117.65 | 10,544 |
| 2026-01-26 | 5,030.00 | 5,280.00 | 5,000.00 | 5,180.00 | 5,078.43 | 25,282 |
| 2026-01-23 | 5,050.00 | 5,130.00 | 4,950.00 | 5,070.00 | 4,970.59 | 26,260 |
| 2026-01-22 | 4,980.00 | 5,110.00 | 4,915.00 | 5,000.00 | 4,901.96 | 13,823 |
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.