Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,580.00 | 6,590.00 | 6,470.00 | 6,500.00 | 6,372.55 | 30,501 |
| 2025-07-24 | 6,640.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,441.18 | 33,630 |
| 2025-07-23 | 6,810.00 | 6,830.00 | 6,580.00 | 6,690.00 | 6,558.82 | 44,318 |
| 2025-07-22 | 6,830.00 | 7,100.00 | 6,750.00 | 6,770.00 | 6,637.25 | 87,898 |
| 2025-07-21 | 6,800.00 | 6,940.00 | 6,770.00 | 6,830.00 | 6,696.08 | 66,786 |
| 2025-07-18 | 6,900.00 | 6,930.00 | 6,780.00 | 6,800.00 | 6,666.67 | 62,956 |
| 2025-07-17 | 6,750.00 | 7,490.00 | 6,740.00 | 6,900.00 | 6,764.71 | 834,184 |
| 2025-07-16 | 6,610.00 | 6,750.00 | 6,600.00 | 6,730.00 | 6,598.04 | 30,238 |
| 2025-07-15 | 6,680.00 | 6,770.00 | 6,610.00 | 6,700.00 | 6,568.63 | 19,073 |
| 2025-07-14 | 6,690.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,617.65 | 30,428 |
| 2025-07-11 | 6,750.00 | 6,850.00 | 6,710.00 | 6,750.00 | 6,617.65 | 16,823 |
| 2025-07-10 | 6,720.00 | 6,790.00 | 6,660.00 | 6,750.00 | 6,617.65 | 13,594 |
| 2025-07-09 | 6,620.00 | 6,800.00 | 6,580.00 | 6,720.00 | 6,588.24 | 42,454 |
| 2025-07-08 | 6,560.00 | 6,680.00 | 6,510.00 | 6,660.00 | 6,529.41 | 37,165 |
| 2025-07-07 | 6,620.00 | 6,720.00 | 6,550.00 | 6,560.00 | 6,431.37 | 28,127 |
| 2025-07-04 | 6,700.00 | 6,950.00 | 6,620.00 | 6,650.00 | 6,519.61 | 70,618 |
| 2025-07-03 | 6,630.00 | 6,780.00 | 6,620.00 | 6,740.00 | 6,607.84 | 35,040 |
| 2025-07-02 | 6,680.00 | 6,740.00 | 6,510.00 | 6,640.00 | 6,509.80 | 59,401 |
| 2025-07-01 | 6,720.00 | 6,840.00 | 6,650.00 | 6,690.00 | 6,558.82 | 69,531 |
| 2025-06-30 | 6,920.00 | 6,920.00 | 6,750.00 | 6,760.00 | 6,627.45 | 29,007 |
| 2025-06-27 | 6,940.00 | 6,980.00 | 6,780.00 | 6,810.00 | 6,676.47 | 41,437 |
| 2025-06-26 | 7,150.00 | 7,160.00 | 6,800.00 | 6,940.00 | 6,803.92 | 73,694 |
| 2025-06-25 | 7,260.00 | 7,260.00 | 7,100.00 | 7,150.00 | 7,009.80 | 48,336 |
| 2025-06-24 | 7,140.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,117.65 | 69,812 |
| 2025-06-23 | 7,260.00 | 7,270.00 | 7,010.00 | 7,140.00 | 7,000.00 | 76,890 |
| 2025-06-20 | 7,250.00 | 7,500.00 | 7,110.00 | 7,290.00 | 7,147.06 | 73,034 |
| 2025-06-19 | 7,420.00 | 7,450.00 | 7,130.00 | 7,210.00 | 7,068.63 | 100,229 |
| 2025-06-18 | 6,800.00 | 7,420.00 | 6,800.00 | 7,370.00 | 7,225.49 | 516,923 |
| 2025-06-17 | 7,090.00 | 7,120.00 | 6,810.00 | 6,870.00 | 6,735.29 | 55,171 |
| 2025-06-16 | 6,750.00 | 7,100.00 | 6,690.00 | 7,090.00 | 6,950.98 | 60,497 |
| 2025-06-13 | 7,130.00 | 7,160.00 | 6,790.00 | 6,800.00 | 6,666.67 | 87,021 |
| 2025-06-12 | 7,150.00 | 7,170.00 | 6,990.00 | 7,070.00 | 6,931.37 | 53,410 |
| 2025-06-11 | 7,050.00 | 7,280.00 | 7,020.00 | 7,160.00 | 7,019.61 | 88,304 |
| 2025-06-10 | 7,200.00 | 7,290.00 | 7,070.00 | 7,120.00 | 6,980.39 | 90,709 |
| 2025-06-09 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,058.82 | 67,313 |
| 2025-06-05 | 7,030.00 | 7,110.00 | 6,960.00 | 7,050.00 | 6,911.76 | 54,371 |
| 2025-06-04 | 6,750.00 | 7,090.00 | 6,750.00 | 7,070.00 | 6,931.37 | 60,672 |
| 2025-06-02 | 6,710.00 | 6,960.00 | 6,670.00 | 6,820.00 | 6,686.27 | 40,949 |
| 2025-05-30 | 6,980.00 | 7,000.00 | 6,680.00 | 6,680.00 | 6,549.02 | 57,102 |
| 2025-05-29 | 7,060.00 | 7,060.00 | 6,930.00 | 6,980.00 | 6,843.14 | 37,024 |
| 2025-05-28 | 6,830.00 | 7,080.00 | 6,830.00 | 7,060.00 | 6,921.57 | 55,237 |
| 2025-05-27 | 6,820.00 | 6,940.00 | 6,730.00 | 6,830.00 | 6,696.08 | 35,556 |
| 2025-05-26 | 6,710.00 | 6,880.00 | 6,680.00 | 6,870.00 | 6,735.29 | 33,387 |
| 2025-05-23 | 6,730.00 | 6,880.00 | 6,600.00 | 6,840.00 | 6,705.88 | 72,303 |
| 2025-05-22 | 7,000.00 | 7,100.00 | 6,760.00 | 6,810.00 | 6,676.47 | 62,225 |
| 2025-05-21 | 6,920.00 | 7,270.00 | 6,920.00 | 7,100.00 | 6,960.78 | 75,886 |
| 2025-05-20 | 6,950.00 | 7,170.00 | 6,850.00 | 6,950.00 | 6,813.73 | 72,633 |
| 2025-05-19 | 7,030.00 | 7,270.00 | 6,870.00 | 6,900.00 | 6,764.71 | 125,033 |
| 2025-05-16 | 7,280.00 | 7,290.00 | 6,910.00 | 7,030.00 | 6,892.16 | 138,195 |
| 2025-05-15 | 7,380.00 | 7,470.00 | 7,230.00 | 7,280.00 | 7,137.25 | 114,035 |
| 2025-05-14 | 7,300.00 | 7,440.00 | 7,180.00 | 7,420.00 | 7,274.51 | 163,223 |
| 2025-05-13 | 7,560.00 | 7,650.00 | 7,280.00 | 7,310.00 | 7,166.67 | 208,198 |
| 2025-05-12 | 8,230.00 | 8,300.00 | 7,510.00 | 7,560.00 | 7,411.76 | 353,236 |
| 2025-05-09 | 8,250.00 | 8,380.00 | 7,970.00 | 8,100.00 | 7,941.18 | 275,797 |
| 2025-05-08 | 8,090.00 | 8,500.00 | 7,950.00 | 8,260.00 | 8,098.04 | 408,434 |
| 2025-05-07 | 8,520.00 | 8,530.00 | 8,080.00 | 8,080.00 | 7,921.57 | 359,926 |
| 2025-05-02 | 8,200.00 | 9,350.00 | 8,050.00 | 8,500.00 | 8,333.33 | 3,241,879 |
| 2025-04-30 | 9,100.00 | 9,310.00 | 8,200.00 | 8,200.00 | 8,039.22 | 981,812 |
| 2025-04-29 | 9,580.00 | 11,100.00 | 8,800.00 | 9,230.00 | 9,049.02 | 9,180,002 |
| 2025-04-28 | 8,410.00 | 9,580.00 | 8,150.00 | 9,580.00 | 9,392.16 | 7,435,544 |
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.