Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,520.00 | 7,600.00 | 7,320.00 | 7,320.00 | 7,176.47 | 42,159 |
| 2025-01-23 | 7,860.00 | 7,860.00 | 7,350.00 | 7,430.00 | 7,284.31 | 81,276 |
| 2025-01-22 | 7,630.00 | 7,820.00 | 7,620.00 | 7,790.00 | 7,637.25 | 58,629 |
| 2025-01-21 | 7,810.00 | 7,890.00 | 7,610.00 | 7,610.00 | 7,460.78 | 111,109 |
| 2025-01-20 | 7,960.00 | 7,990.00 | 7,620.00 | 7,810.00 | 7,656.86 | 112,766 |
| 2025-01-17 | 8,460.00 | 8,490.00 | 7,940.00 | 7,960.00 | 7,803.92 | 209,591 |
| 2025-01-16 | 8,250.00 | 9,370.00 | 8,000.00 | 8,610.00 | 8,441.18 | 931,496 |
| 2025-01-15 | 7,860.00 | 8,160.00 | 7,800.00 | 8,160.00 | 8,000.00 | 84,458 |
| 2025-01-14 | 7,520.00 | 7,980.00 | 7,520.00 | 7,980.00 | 7,823.53 | 74,260 |
| 2025-01-13 | 7,690.00 | 7,780.00 | 7,510.00 | 7,510.00 | 7,362.75 | 63,516 |
| 2025-01-10 | 7,940.00 | 7,940.00 | 7,650.00 | 7,690.00 | 7,539.22 | 50,183 |
| 2025-01-09 | 8,280.00 | 8,290.00 | 7,590.00 | 7,840.00 | 7,686.27 | 136,916 |
| 2025-01-08 | 8,300.00 | 8,670.00 | 8,220.00 | 8,290.00 | 8,127.45 | 136,166 |
| 2025-01-07 | 8,680.00 | 8,770.00 | 8,380.00 | 8,450.00 | 8,284.31 | 133,500 |
| 2025-01-06 | 7,990.00 | 9,270.00 | 7,950.00 | 8,850.00 | 8,676.47 | 680,435 |
| 2025-01-03 | 7,770.00 | 8,000.00 | 7,770.00 | 7,930.00 | 7,774.51 | 74,891 |
| 2025-01-02 | 7,510.00 | 7,900.00 | 7,480.00 | 7,850.00 | 7,696.08 | 98,860 |
| 2024-12-30 | 7,190.00 | 7,660.00 | 7,190.00 | 7,600.00 | 7,450.98 | 65,455 |
| 2024-12-27 | 7,260.00 | 7,500.00 | 7,240.00 | 7,330.00 | 7,186.27 | 65,970 |
| 2024-12-26 | 7,980.00 | 7,990.00 | 7,340.00 | 7,410.00 | 7,264.71 | 145,956 |
| 2024-12-24 | 8,100.00 | 8,190.00 | 7,800.00 | 7,830.00 | 7,676.47 | 114,399 |
| 2024-12-23 | 7,800.00 | 8,240.00 | 7,800.00 | 8,070.00 | 7,911.76 | 145,052 |
| 2024-12-20 | 9,060.00 | 9,060.00 | 7,780.00 | 7,800.00 | 7,647.06 | 307,887 |
| 2024-12-19 | 9,430.00 | 9,660.00 | 8,960.00 | 9,150.00 | 8,970.59 | 366,569 |
| 2024-12-18 | 9,870.00 | 10,500.00 | 9,200.00 | 9,390.00 | 9,205.88 | 1,116,467 |
| 2024-12-17 | 8,530.00 | 9,490.00 | 8,370.00 | 9,490.00 | 9,303.92 | 870,173 |
| 2024-12-16 | 8,390.00 | 8,720.00 | 8,120.00 | 8,310.00 | 8,147.06 | 255,302 |
| 2024-12-13 | 8,100.00 | 8,310.00 | 7,850.00 | 8,180.00 | 8,019.61 | 212,926 |
| 2024-12-12 | 7,990.00 | 8,390.00 | 7,770.00 | 8,110.00 | 7,950.98 | 339,808 |
| 2024-12-11 | 7,440.00 | 7,910.00 | 7,440.00 | 7,760.00 | 7,607.84 | 276,772 |
| 2024-12-10 | 6,950.00 | 7,640.00 | 6,950.00 | 7,460.00 | 7,313.73 | 266,451 |
| 2024-12-09 | 7,480.00 | 7,560.00 | 6,870.00 | 6,940.00 | 6,803.92 | 305,598 |
| 2024-12-06 | 9,140.00 | 9,250.00 | 7,610.00 | 7,830.00 | 7,676.47 | 572,383 |
| 2024-12-05 | 8,980.00 | 9,370.00 | 8,400.00 | 9,170.00 | 8,990.20 | 696,999 |
| 2024-12-04 | 9,980.00 | 10,270.00 | 8,610.00 | 8,980.00 | 8,803.92 | 1,000,835 |
| 2024-12-03 | 9,870.00 | 10,630.00 | 9,810.00 | 10,590.00 | 10,382.35 | 1,868,900 |
| 2024-12-02 | 9,790.00 | 10,500.00 | 9,710.00 | 9,900.00 | 9,705.88 | 1,885,967 |
| 2024-11-29 | 10,700.00 | 11,140.00 | 9,650.00 | 9,780.00 | 9,588.24 | 3,335,459 |
| 2024-11-28 | 8,110.00 | 10,540.00 | 7,930.00 | 10,540.00 | 10,333.33 | 6,023,603 |
| 2024-11-27 | 6,620.00 | 8,490.00 | 6,620.00 | 8,110.00 | 7,950.98 | 2,218,520 |
| 2024-11-26 | 6,600.00 | 6,940.00 | 6,550.00 | 6,610.00 | 6,480.39 | 119,164 |
| 2024-11-25 | 6,520.00 | 6,750.00 | 6,480.00 | 6,660.00 | 6,529.41 | 80,756 |
| 2024-11-22 | 6,720.00 | 7,040.00 | 6,470.00 | 6,490.00 | 6,362.75 | 119,586 |
| 2024-11-21 | 6,950.00 | 7,090.00 | 6,670.00 | 6,750.00 | 6,617.65 | 96,194 |
| 2024-11-20 | 6,910.00 | 7,120.00 | 6,710.00 | 6,930.00 | 6,794.12 | 118,350 |
| 2024-11-19 | 7,510.00 | 7,520.00 | 6,960.00 | 7,020.00 | 6,882.35 | 154,680 |
| 2024-11-18 | 6,800.00 | 7,700.00 | 6,800.00 | 7,500.00 | 7,352.94 | 228,602 |
| 2024-11-15 | 6,820.00 | 7,140.00 | 6,820.00 | 6,910.00 | 6,774.51 | 121,107 |
| 2024-11-14 | 7,300.00 | 7,630.00 | 6,850.00 | 6,910.00 | 6,774.51 | 140,382 |
| 2024-11-13 | 7,750.00 | 7,990.00 | 7,100.00 | 7,100.00 | 6,960.78 | 135,907 |
| 2024-11-12 | 8,490.00 | 8,580.00 | 7,800.00 | 7,800.00 | 7,647.06 | 224,729 |
| 2024-11-11 | 9,000.00 | 9,050.00 | 8,310.00 | 8,380.00 | 8,215.69 | 247,534 |
| 2024-11-08 | 9,500.00 | 9,800.00 | 9,000.00 | 9,000.00 | 8,823.53 | 921,389 |
| 2024-11-07 | 9,050.00 | 9,590.00 | 8,860.00 | 9,160.00 | 8,980.39 | 649,729 |
| 2024-11-06 | 8,990.00 | 9,110.00 | 8,500.00 | 8,850.00 | 8,676.47 | 651,770 |
| 2024-11-05 | 8,660.00 | 9,720.00 | 8,660.00 | 8,780.00 | 8,607.84 | 2,170,850 |
| 2024-11-04 | 8,100.00 | 9,780.00 | 8,100.00 | 8,520.00 | 8,352.94 | 3,066,548 |
| 2024-11-01 | 8,580.00 | 8,950.00 | 8,150.00 | 8,160.00 | 8,000.00 | 536,204 |
| 2024-10-31 | 9,270.00 | 9,590.00 | 8,780.00 | 8,790.00 | 8,617.65 | 540,191 |
| 2024-10-30 | 10,000.00 | 10,990.00 | 9,390.00 | 9,410.00 | 9,225.49 | 1,595,326 |
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.