See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.41▲ 0.95%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,040.003,330.002,910.003,205.003,003.1616,738,782
2023-05-083,185.003,525.003,080.003,280.003,073.4439,688,672
2023-05-042,200.002,860.002,170.002,860.002,679.8932,052,114
2023-05-032,210.002,265.002,170.002,200.002,061.45344,974
2023-05-022,145.002,235.002,140.002,210.002,070.82174,936
2023-04-282,200.002,225.002,145.002,160.002,023.97391,147
2023-04-272,170.002,195.002,100.002,185.002,047.40308,006
2023-04-262,205.002,230.002,160.002,165.002,028.66596,142
2023-04-252,300.002,385.002,215.002,250.002,108.301,267,559
2023-04-242,290.002,470.002,245.002,300.002,155.161,738,455
2023-04-212,310.002,315.002,230.002,290.002,145.79336,675
2023-04-202,375.002,390.002,300.002,300.002,155.16629,940
2023-04-192,400.002,410.002,350.002,380.002,230.12594,620
2023-04-182,495.002,505.002,400.002,400.002,248.86996,225
2023-04-172,495.002,515.002,460.002,495.002,337.87691,870
2023-04-142,425.002,520.002,415.002,465.002,309.761,203,893
2023-04-132,390.002,415.002,320.002,395.002,244.17559,051
2023-04-122,410.002,415.002,315.002,395.002,244.17484,885
2023-04-112,360.002,430.002,345.002,410.002,258.23466,579
2023-04-102,410.002,420.002,325.002,375.002,225.43517,596
2023-04-072,455.002,465.002,350.002,425.002,272.28610,582
2023-04-062,515.002,525.002,380.002,405.002,253.54741,272
2023-04-052,535.002,680.002,450.002,485.002,328.503,775,253
2023-04-042,440.002,570.002,435.002,520.002,361.301,862,089
2023-04-032,380.002,615.002,350.002,470.002,314.452,612,815
2023-03-312,475.002,480.002,370.002,375.002,225.431,428,947
2023-03-302,485.002,650.002,385.002,490.002,333.1911,347,970
2023-03-292,255.002,515.002,220.002,355.002,206.698,380,319
2023-03-282,220.002,265.002,200.002,235.002,094.25318,340
2023-03-272,220.002,250.002,170.002,195.002,056.77310,427
2023-03-242,185.002,260.002,180.002,230.002,089.56366,343
2023-03-232,180.002,220.002,160.002,180.002,042.71450,727
2023-03-222,275.002,280.002,220.002,235.002,094.25612,076
2023-03-212,335.002,355.002,220.002,220.002,080.19946,990
2023-03-202,260.002,400.002,235.002,355.002,206.691,752,861
2023-03-172,130.002,220.002,130.002,215.002,075.51583,092
2023-03-162,125.002,140.002,040.002,110.001,977.12466,901
2023-03-152,195.002,250.002,140.002,150.002,014.60454,265
2023-03-142,265.002,275.002,110.002,120.001,986.49761,855
2023-03-132,260.002,345.002,200.002,280.002,136.41676,382
2023-03-102,300.002,340.002,275.002,280.002,136.41410,047
2023-03-092,400.002,410.002,300.002,340.002,192.64795,117
2023-03-082,490.002,495.002,380.002,400.002,248.861,222,725
2023-03-072,470.002,565.002,435.002,540.002,380.041,984,981
2023-03-062,510.002,560.002,460.002,485.002,328.501,606,624
2023-03-032,625.002,680.002,460.002,530.002,370.677,271,504
2023-03-022,355.002,405.002,335.002,370.002,220.751,638,337
2023-02-282,295.002,390.002,280.002,350.002,202.011,348,578
2023-02-272,350.002,385.002,295.002,295.002,150.471,200,094
2023-02-242,340.002,410.002,280.002,400.002,248.863,456,202
2023-02-232,665.002,790.002,355.002,370.002,220.7523,141,595
2023-02-222,260.002,280.002,200.002,220.002,080.19679,977
2023-02-212,340.002,340.002,280.002,305.002,159.84270,153
2023-02-202,230.002,330.002,230.002,330.002,183.27768,774
2023-02-172,200.002,240.002,170.002,210.002,070.82200,895
2023-02-162,260.002,275.002,205.002,230.002,089.56442,116
2023-02-152,260.002,260.002,140.002,200.002,061.45631,268
2023-02-142,290.002,290.002,205.002,220.002,080.19683,200
2023-02-132,305.002,330.002,235.002,265.002,122.36755,220
2023-02-102,445.002,445.002,245.002,295.002,150.471,332,694
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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