Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,980.00 | 5,110.00 | 4,915.00 | 5,000.00 | 4,901.96 | 13,823 |
| 2026-01-21 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,882.35 | 14,922 |
| 2026-01-20 | 4,945.00 | 5,160.00 | 4,860.00 | 5,100.00 | 5,000.00 | 20,815 |
| 2026-01-19 | 4,880.00 | 4,970.00 | 4,855.00 | 4,945.00 | 4,848.04 | 11,540 |
| 2026-01-16 | 4,895.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,848.04 | 16,043 |
| 2026-01-15 | 5,000.00 | 5,010.00 | 4,840.00 | 4,890.00 | 4,794.12 | 40,011 |
| 2026-01-14 | 5,130.00 | 5,200.00 | 5,010.00 | 5,010.00 | 4,911.76 | 32,592 |
| 2026-01-13 | 4,990.00 | 5,130.00 | 4,990.00 | 5,130.00 | 5,029.41 | 11,644 |
| 2026-01-12 | 4,985.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,887.25 | 18,118 |
| 2026-01-09 | 5,170.00 | 5,170.00 | 5,020.00 | 5,020.00 | 4,921.57 | 31,750 |
| 2026-01-08 | 5,260.00 | 5,330.00 | 5,120.00 | 5,170.00 | 5,068.63 | 22,883 |
| 2026-01-07 | 5,340.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,196.08 | 15,442 |
| 2026-01-06 | 5,330.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,196.08 | 16,083 |
| 2026-01-05 | 5,280.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,196.08 | 22,918 |
| 2026-01-02 | 5,290.00 | 5,560.00 | 5,290.00 | 5,340.00 | 5,235.29 | 10,846 |
| 2025-12-30 | 5,310.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,186.27 | 8,785 |
| 2025-12-29 | 5,300.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,264.71 | 10,688 |
| 2025-12-26 | 5,310.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,254.90 | 6,959 |
| 2025-12-24 | 5,310.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,205.88 | 21,802 |
| 2025-12-23 | 5,530.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,323.53 | 14,055 |
| 2025-12-22 | 5,580.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,470.59 | 17,359 |
| 2025-12-19 | 5,440.00 | 5,600.00 | 5,420.00 | 5,580.00 | 5,470.59 | 10,711 |
| 2025-12-18 | 5,460.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,333.33 | 12,482 |
| 2025-12-17 | 5,470.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,431.37 | 12,862 |
| 2025-12-16 | 5,640.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,372.55 | 17,158 |
| 2025-12-15 | 5,650.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,500.00 | 11,789 |
| 2025-12-12 | 5,620.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,539.22 | 13,701 |
| 2025-12-11 | 5,630.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,509.80 | 16,890 |
| 2025-12-10 | 5,650.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,519.61 | 17,451 |
| 2025-12-09 | 5,660.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,539.22 | 9,509 |
| 2025-12-08 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,539.22 | 14,660 |
| 2025-12-05 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,500.00 | 13,090 |
| 2025-12-04 | 5,590.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,490.20 | 8,178 |
| 2025-12-03 | 5,600.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,480.39 | 8,808 |
| 2025-12-02 | 5,600.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,529.41 | 19,687 |
| 2025-12-01 | 5,900.00 | 5,970.00 | 5,510.00 | 5,540.00 | 5,431.37 | 82,703 |
| 2025-11-28 | 5,350.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,529.41 | 30,595 |
| 2025-11-27 | 5,350.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,205.88 | 23,683 |
| 2025-11-26 | 5,310.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,245.10 | 7,574 |
| 2025-11-25 | 5,220.00 | 5,670.00 | 5,220.00 | 5,310.00 | 5,205.88 | 19,113 |
| 2025-11-24 | 5,450.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,235.29 | 13,206 |
| 2025-11-21 | 5,470.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,372.55 | 18,538 |
| 2025-11-20 | 5,460.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,362.75 | 26,149 |
| 2025-11-19 | 5,410.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,294.12 | 24,566 |
| 2025-11-18 | 5,530.00 | 5,640.00 | 5,440.00 | 5,440.00 | 5,333.33 | 32,774 |
| 2025-11-17 | 5,700.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,558.82 | 6,716 |
| 2025-11-14 | 5,860.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,656.86 | 10,756 |
| 2025-11-13 | 5,870.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,745.10 | 5,572 |
| 2025-11-12 | 5,730.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,745.10 | 10,290 |
| 2025-11-11 | 5,750.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,617.65 | 25,121 |
| 2025-11-10 | 5,530.00 | 5,750.00 | 5,530.00 | 5,750.00 | 5,637.25 | 19,935 |
| 2025-11-07 | 5,680.00 | 5,720.00 | 5,400.00 | 5,550.00 | 5,441.18 | 27,083 |
| 2025-11-06 | 5,720.00 | 5,800.00 | 5,640.00 | 5,740.00 | 5,627.45 | 30,424 |
| 2025-11-05 | 5,850.00 | 5,850.00 | 5,550.00 | 5,770.00 | 5,656.86 | 41,448 |
| 2025-11-04 | 5,760.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,735.29 | 17,495 |
| 2025-11-03 | 5,710.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,686.27 | 22,597 |
| 2025-10-31 | 5,720.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,637.25 | 27,065 |
| 2025-10-30 | 5,830.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,607.84 | 57,562 |
| 2025-10-29 | 5,840.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,686.27 | 40,142 |
| 2025-10-28 | 5,880.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,725.49 | 39,629 |
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.