Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 465480.KQ stock page

Inspien,Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,675.003,675.003,405.003,525.003,525.002,475
2026-10-193,540.003,585.003,480.003,525.003,525.002,246
2026-10-163,595.003,595.003,445.003,540.003,540.006,061
2026-10-153,645.003,645.003,450.003,515.003,515.003,513
2026-10-143,890.003,890.003,595.003,695.003,695.003,336
2026-10-133,770.003,780.003,595.003,685.003,685.001,551
2026-10-123,845.003,845.003,640.003,785.003,785.008,130
2026-10-083,755.003,875.003,745.003,785.003,785.004,121
2026-10-074,005.004,005.003,705.003,780.003,780.0014,200
2026-10-064,200.004,300.003,925.004,005.004,005.0034,652
2026-10-024,030.004,030.003,910.004,005.004,005.0010,384
2026-10-013,945.004,055.003,920.003,970.003,970.005,437
2026-09-303,925.004,047.003,855.003,975.003,975.009,339
2026-09-293,875.003,980.003,845.003,975.003,975.0013,347
2026-09-283,985.003,990.003,925.003,970.003,970.003,816
2026-09-233,920.003,970.003,880.003,950.003,950.006,150
2026-09-223,950.003,970.003,850.003,920.003,920.0016,028
2026-09-213,820.003,890.003,820.003,870.003,870.005,907
2026-09-183,790.003,875.003,785.003,845.003,845.0021,062
2026-09-173,640.003,930.003,640.003,805.003,805.0016,203
2026-09-163,825.003,825.003,600.003,740.003,740.0015,013
2026-09-153,715.003,845.003,690.003,805.003,805.004,794
2026-09-143,640.003,885.003,595.003,765.003,765.0018,160
2026-09-113,505.003,845.003,405.003,640.003,640.0031,540
2026-09-103,525.003,530.003,410.003,500.003,500.004,700
2026-09-093,555.003,650.003,515.003,550.003,550.005,016
2026-09-083,490.003,595.003,490.003,555.003,555.005,753
2026-09-073,480.003,705.003,440.003,495.003,495.0017,156
2026-09-043,480.003,480.003,325.003,400.003,400.008,430
2026-09-033,470.003,545.003,375.003,480.003,480.004,973
2026-09-023,350.003,565.003,300.003,495.003,495.003,471
2026-09-013,555.003,680.003,375.003,460.003,460.007,778
2026-08-313,330.003,965.003,195.003,485.003,485.0023,700
2026-08-283,485.003,685.003,330.003,330.003,330.0020,204
2026-08-273,300.003,495.003,260.003,480.003,480.009,859
2026-08-263,325.003,325.003,260.003,260.003,260.003,272
2026-08-253,175.003,305.003,085.003,305.003,305.007,468
2026-08-243,200.003,315.003,170.003,265.003,265.002,516
2026-08-213,350.003,385.003,205.003,250.003,250.0012,039
2026-08-203,330.003,390.003,300.003,390.003,390.005,597
2026-08-193,200.003,335.003,200.003,335.003,335.004,687
2026-08-183,355.003,495.003,280.003,330.003,330.0013,603
2026-08-143,590.003,590.003,365.003,430.003,430.0010,109
2026-08-133,400.003,765.003,270.003,485.003,485.0072,938
2026-08-123,260.003,585.003,255.003,340.003,340.0026,882
2026-08-113,300.003,305.003,150.003,260.003,260.002,769
2026-08-103,160.003,375.003,150.003,250.003,250.004,249
2026-08-073,135.003,180.003,065.003,165.003,165.003,651
2026-08-063,060.003,140.002,955.003,140.003,140.005,669
2026-08-052,965.003,075.002,965.003,050.003,050.0017,497
2026-08-042,935.003,065.002,935.003,000.003,000.0014,842
2026-08-032,890.003,045.002,860.002,920.002,920.0021,337
2026-07-312,630.002,890.002,630.002,890.002,890.0032,507
2026-07-302,680.002,800.002,600.002,700.002,700.0018,722
2026-07-293,055.003,195.002,660.002,725.002,725.0051,568
2026-07-283,235.003,315.003,105.003,210.003,210.009,017
2026-07-273,400.003,400.003,195.003,365.003,365.005,291
2026-07-243,320.003,370.003,285.003,330.003,330.006,439
2026-07-233,145.003,395.003,145.003,345.003,345.002,326
2026-07-223,185.003,370.003,185.003,240.003,240.005,367
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-25100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.