Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,040.00 | 8,130.00 | 7,880.00 | 7,940.00 | 7,784.31 | 185,522 |
| 2025-04-24 | 8,320.00 | 9,070.00 | 8,020.00 | 8,020.00 | 7,862.75 | 1,763,932 |
| 2025-04-23 | 8,100.00 | 8,400.00 | 7,870.00 | 8,370.00 | 8,205.88 | 367,933 |
| 2025-04-22 | 8,100.00 | 8,670.00 | 8,020.00 | 8,020.00 | 7,862.75 | 583,689 |
| 2025-04-21 | 8,400.00 | 8,700.00 | 8,140.00 | 8,270.00 | 8,107.84 | 516,312 |
| 2025-04-18 | 8,820.00 | 9,370.00 | 8,300.00 | 8,470.00 | 8,303.92 | 1,954,462 |
| 2025-04-17 | 9,130.00 | 9,140.00 | 8,520.00 | 8,780.00 | 8,607.84 | 1,018,870 |
| 2025-04-16 | 8,190.00 | 10,110.00 | 7,840.00 | 9,500.00 | 9,313.73 | 13,149,410 |
| 2025-04-15 | 6,410.00 | 8,300.00 | 6,310.00 | 8,000.00 | 7,843.14 | 5,771,103 |
| 2025-04-14 | 6,400.00 | 6,680.00 | 6,070.00 | 6,400.00 | 6,274.51 | 255,018 |
| 2025-04-11 | 6,020.00 | 6,370.00 | 5,970.00 | 6,260.00 | 6,137.25 | 132,687 |
| 2025-04-10 | 5,930.00 | 6,170.00 | 5,880.00 | 6,070.00 | 5,950.98 | 135,584 |
| 2025-04-09 | 5,500.00 | 6,380.00 | 5,500.00 | 5,830.00 | 5,715.69 | 666,781 |
| 2025-04-08 | 5,580.00 | 5,730.00 | 5,520.00 | 5,530.00 | 5,421.57 | 62,467 |
| 2025-04-07 | 5,560.00 | 5,870.00 | 5,440.00 | 5,520.00 | 5,411.76 | 90,468 |
| 2025-04-04 | 5,590.00 | 5,870.00 | 5,560.00 | 5,790.00 | 5,676.47 | 138,152 |
| 2025-04-03 | 5,600.00 | 5,860.00 | 5,510.00 | 5,650.00 | 5,539.22 | 124,362 |
| 2025-04-02 | 6,170.00 | 6,190.00 | 5,850.00 | 5,860.00 | 5,745.10 | 264,016 |
| 2025-04-01 | 5,950.00 | 6,450.00 | 5,900.00 | 6,300.00 | 6,176.47 | 797,410 |
| 2025-03-31 | 6,860.00 | 8,200.00 | 5,910.00 | 5,950.00 | 5,833.33 | 2,605,816 |
| 2025-03-28 | 7,310.00 | 7,310.00 | 6,830.00 | 6,910.00 | 6,774.51 | 52,969 |
| 2025-03-27 | 7,210.00 | 7,350.00 | 7,110.00 | 7,160.00 | 7,019.61 | 32,093 |
| 2025-03-26 | 7,210.00 | 7,500.00 | 7,210.00 | 7,270.00 | 7,127.45 | 36,149 |
| 2025-03-25 | 7,280.00 | 7,500.00 | 7,210.00 | 7,210.00 | 7,068.63 | 24,807 |
| 2025-03-24 | 7,280.00 | 7,390.00 | 7,210.00 | 7,280.00 | 7,137.25 | 18,949 |
| 2025-03-21 | 7,380.00 | 7,520.00 | 7,240.00 | 7,300.00 | 7,156.86 | 33,813 |
| 2025-03-20 | 7,540.00 | 7,630.00 | 7,410.00 | 7,410.00 | 7,264.71 | 30,003 |
| 2025-03-19 | 7,760.00 | 7,760.00 | 7,510.00 | 7,560.00 | 7,411.76 | 29,188 |
| 2025-03-18 | 7,710.00 | 8,020.00 | 7,650.00 | 7,660.00 | 7,509.80 | 61,761 |
| 2025-03-17 | 7,910.00 | 7,910.00 | 7,660.00 | 7,770.00 | 7,617.65 | 30,915 |
| 2025-03-14 | 7,640.00 | 7,920.00 | 7,640.00 | 7,910.00 | 7,754.90 | 25,683 |
| 2025-03-13 | 7,770.00 | 8,030.00 | 7,640.00 | 7,640.00 | 7,490.20 | 54,004 |
| 2025-03-12 | 7,830.00 | 7,930.00 | 7,670.00 | 7,820.00 | 7,666.67 | 51,767 |
| 2025-03-11 | 7,400.00 | 7,770.00 | 7,100.00 | 7,770.00 | 7,617.65 | 70,350 |
| 2025-03-10 | 7,610.00 | 7,770.00 | 7,510.00 | 7,610.00 | 7,460.78 | 30,647 |
| 2025-03-07 | 7,720.00 | 7,860.00 | 7,600.00 | 7,680.00 | 7,529.41 | 56,959 |
| 2025-03-06 | 8,080.00 | 8,150.00 | 7,700.00 | 7,890.00 | 7,735.29 | 65,620 |
| 2025-03-05 | 7,870.00 | 8,330.00 | 7,870.00 | 8,140.00 | 7,980.39 | 85,476 |
| 2025-03-04 | 7,600.00 | 8,130.00 | 7,600.00 | 8,030.00 | 7,872.55 | 99,333 |
| 2025-02-28 | 8,410.00 | 8,490.00 | 7,580.00 | 7,870.00 | 7,715.69 | 230,185 |
| 2025-02-27 | 9,290.00 | 9,290.00 | 8,660.00 | 8,670.00 | 8,500.00 | 85,658 |
| 2025-02-26 | 9,210.00 | 9,290.00 | 9,000.00 | 9,060.00 | 8,882.35 | 60,280 |
| 2025-02-25 | 9,400.00 | 9,510.00 | 9,050.00 | 9,210.00 | 9,029.41 | 123,666 |
| 2025-02-24 | 8,610.00 | 9,510.00 | 8,410.00 | 9,260.00 | 9,078.43 | 342,468 |
| 2025-02-21 | 8,700.00 | 8,980.00 | 8,670.00 | 8,820.00 | 8,647.06 | 78,843 |
| 2025-02-20 | 9,200.00 | 9,490.00 | 8,700.00 | 8,790.00 | 8,617.65 | 159,763 |
| 2025-02-19 | 9,580.00 | 9,670.00 | 9,150.00 | 9,150.00 | 8,970.59 | 210,354 |
| 2025-02-18 | 9,560.00 | 9,930.00 | 9,350.00 | 9,720.00 | 9,529.41 | 648,113 |
| 2025-02-17 | 8,940.00 | 9,480.00 | 8,930.00 | 9,400.00 | 9,215.69 | 210,649 |
| 2025-02-14 | 9,350.00 | 9,540.00 | 9,050.00 | 9,050.00 | 8,872.55 | 244,678 |
| 2025-02-13 | 9,020.00 | 9,350.00 | 8,860.00 | 9,350.00 | 9,166.67 | 234,396 |
| 2025-02-12 | 9,070.00 | 9,320.00 | 8,920.00 | 9,020.00 | 8,843.14 | 180,940 |
| 2025-02-11 | 9,790.00 | 9,800.00 | 9,000.00 | 9,110.00 | 8,931.37 | 508,841 |
| 2025-02-10 | 9,610.00 | 9,870.00 | 9,400.00 | 9,870.00 | 9,676.47 | 681,035 |
| 2025-02-07 | 9,660.00 | 10,200.00 | 9,250.00 | 9,620.00 | 9,431.37 | 1,679,603 |
| 2025-02-06 | 8,270.00 | 10,310.00 | 8,260.00 | 9,540.00 | 9,352.94 | 7,154,851 |
| 2025-02-05 | 7,900.00 | 9,450.00 | 7,870.00 | 8,360.00 | 8,196.08 | 3,742,941 |
| 2025-02-04 | 7,520.00 | 7,970.00 | 7,450.00 | 7,850.00 | 7,696.08 | 140,352 |
| 2025-02-03 | 7,550.00 | 7,660.00 | 7,360.00 | 7,360.00 | 7,215.69 | 70,594 |
| 2025-01-31 | 7,270.00 | 7,990.00 | 7,210.00 | 7,670.00 | 7,519.61 | 157,998 |
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.