Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,840.00 | 5,990.00 | 5,840.00 | 5,950.00 | 5,833.33 | 45,479 |
| 2025-10-24 | 6,020.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,774.51 | 42,768 |
| 2025-10-23 | 6,070.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,843.14 | 62,839 |
| 2025-10-22 | 5,840.00 | 6,250.00 | 5,800.00 | 6,070.00 | 5,950.98 | 93,969 |
| 2025-10-21 | 5,860.00 | 6,030.00 | 5,840.00 | 5,880.00 | 5,764.71 | 51,137 |
| 2025-10-20 | 5,940.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,774.51 | 32,107 |
| 2025-10-17 | 6,030.00 | 6,160.00 | 5,910.00 | 5,940.00 | 5,823.53 | 66,132 |
| 2025-10-16 | 6,130.00 | 6,130.00 | 5,990.00 | 6,010.00 | 5,892.16 | 42,539 |
| 2025-10-15 | 6,020.00 | 6,130.00 | 6,000.00 | 6,130.00 | 6,009.80 | 34,077 |
| 2025-10-14 | 6,040.00 | 6,110.00 | 5,930.00 | 6,020.00 | 5,901.96 | 71,958 |
| 2025-10-13 | 6,090.00 | 6,110.00 | 5,910.00 | 6,040.00 | 5,921.57 | 54,670 |
| 2025-10-10 | 6,310.00 | 6,320.00 | 6,100.00 | 6,110.00 | 5,990.20 | 81,853 |
| 2025-10-02 | 6,200.00 | 6,380.00 | 6,150.00 | 6,310.00 | 6,186.27 | 56,126 |
| 2025-10-01 | 6,410.00 | 6,480.00 | 6,170.00 | 6,170.00 | 6,049.02 | 108,130 |
| 2025-09-30 | 6,780.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,274.51 | 125,667 |
| 2025-09-29 | 6,360.00 | 6,890.00 | 6,360.00 | 6,680.00 | 6,549.02 | 220,876 |
| 2025-09-26 | 6,650.00 | 6,680.00 | 6,310.00 | 6,310.00 | 6,186.27 | 153,147 |
| 2025-09-25 | 6,890.00 | 6,970.00 | 6,660.00 | 6,660.00 | 6,529.41 | 248,594 |
| 2025-09-24 | 7,160.00 | 7,350.00 | 6,890.00 | 6,990.00 | 6,852.94 | 495,892 |
| 2025-09-23 | 7,150.00 | 7,860.00 | 6,910.00 | 7,150.00 | 7,009.80 | 3,172,726 |
| 2025-09-22 | 6,620.00 | 7,720.00 | 6,620.00 | 7,040.00 | 6,901.96 | 5,021,980 |
| 2025-09-19 | 6,530.00 | 6,910.00 | 6,420.00 | 6,610.00 | 6,480.39 | 339,614 |
| 2025-09-18 | 6,270.00 | 6,590.00 | 6,270.00 | 6,480.00 | 6,352.94 | 78,152 |
| 2025-09-17 | 6,220.00 | 6,370.00 | 6,210.00 | 6,310.00 | 6,186.27 | 37,672 |
| 2025-09-16 | 6,290.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,127.45 | 20,072 |
| 2025-09-15 | 6,300.00 | 6,390.00 | 6,290.00 | 6,360.00 | 6,235.29 | 18,647 |
| 2025-09-12 | 6,180.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,186.27 | 23,947 |
| 2025-09-11 | 6,280.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,127.45 | 37,453 |
| 2025-09-10 | 6,360.00 | 6,580.00 | 6,280.00 | 6,310.00 | 6,186.27 | 96,640 |
| 2025-09-09 | 6,330.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,088.24 | 30,528 |
| 2025-09-08 | 6,220.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,137.25 | 19,524 |
| 2025-09-05 | 6,170.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,147.06 | 13,560 |
| 2025-09-04 | 6,150.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,078.43 | 13,323 |
| 2025-09-03 | 6,110.00 | 6,180.00 | 6,100.00 | 6,140.00 | 6,019.61 | 21,654 |
| 2025-09-02 | 6,220.00 | 6,400.00 | 6,070.00 | 6,110.00 | 5,990.20 | 45,099 |
| 2025-09-01 | 6,140.00 | 6,180.00 | 6,030.00 | 6,070.00 | 5,950.98 | 26,268 |
| 2025-08-29 | 6,240.00 | 6,310.00 | 6,160.00 | 6,170.00 | 6,049.02 | 10,211 |
| 2025-08-28 | 6,170.00 | 6,280.00 | 6,150.00 | 6,240.00 | 6,117.65 | 8,495 |
| 2025-08-27 | 6,270.00 | 6,330.00 | 6,160.00 | 6,160.00 | 6,039.22 | 14,405 |
| 2025-08-26 | 6,260.00 | 6,380.00 | 6,260.00 | 6,320.00 | 6,196.08 | 9,567 |
| 2025-08-25 | 6,260.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,225.49 | 15,993 |
| 2025-08-22 | 6,130.00 | 6,320.00 | 6,080.00 | 6,280.00 | 6,156.86 | 34,198 |
| 2025-08-21 | 5,970.00 | 6,140.00 | 5,970.00 | 6,140.00 | 6,019.61 | 15,977 |
| 2025-08-20 | 6,200.00 | 6,200.00 | 5,970.00 | 6,040.00 | 5,921.57 | 40,941 |
| 2025-08-19 | 6,080.00 | 6,380.00 | 6,080.00 | 6,200.00 | 6,078.43 | 34,553 |
| 2025-08-18 | 6,230.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,009.80 | 26,092 |
| 2025-08-14 | 6,200.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,127.45 | 15,841 |
| 2025-08-13 | 6,290.00 | 6,350.00 | 6,160.00 | 6,210.00 | 6,088.24 | 29,449 |
| 2025-08-12 | 6,050.00 | 6,660.00 | 6,050.00 | 6,230.00 | 6,107.84 | 283,970 |
| 2025-08-11 | 6,140.00 | 6,270.00 | 6,080.00 | 6,110.00 | 5,990.20 | 49,414 |
| 2025-08-08 | 6,330.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,078.43 | 20,632 |
| 2025-08-07 | 6,200.00 | 6,340.00 | 6,150.00 | 6,320.00 | 6,196.08 | 19,907 |
| 2025-08-06 | 6,170.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,078.43 | 17,182 |
| 2025-08-05 | 6,010.00 | 6,290.00 | 6,010.00 | 6,250.00 | 6,127.45 | 29,561 |
| 2025-08-04 | 6,000.00 | 6,280.00 | 6,000.00 | 6,000.00 | 5,882.35 | 31,382 |
| 2025-08-01 | 6,300.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,039.22 | 81,380 |
| 2025-07-31 | 6,390.00 | 6,410.00 | 6,210.00 | 6,300.00 | 6,176.47 | 48,040 |
| 2025-07-30 | 6,350.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,313.73 | 23,346 |
| 2025-07-29 | 6,360.00 | 6,430.00 | 6,280.00 | 6,330.00 | 6,205.88 | 31,888 |
| 2025-07-28 | 6,500.00 | 6,600.00 | 6,360.00 | 6,400.00 | 6,274.51 | 40,342 |
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.