Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 2,410.00 | 2,460.00 | 2,370.00 | 2,390.00 | 2,239.49 | 691,371 |
| 2023-02-08 | 2,365.00 | 2,420.00 | 2,350.00 | 2,415.00 | 2,262.91 | 775,203 |
| 2023-02-07 | 2,340.00 | 2,410.00 | 2,305.00 | 2,365.00 | 2,216.06 | 847,636 |
| 2023-02-06 | 2,495.00 | 2,500.00 | 2,345.00 | 2,345.00 | 2,197.32 | 1,572,334 |
| 2023-02-03 | 2,475.00 | 2,560.00 | 2,470.00 | 2,505.00 | 2,347.25 | 1,911,252 |
| 2023-02-02 | 2,525.00 | 2,590.00 | 2,475.00 | 2,495.00 | 2,337.87 | 3,786,523 |
| 2023-02-01 | 2,475.00 | 2,515.00 | 2,410.00 | 2,475.00 | 2,319.13 | 2,627,590 |
| 2023-01-31 | 2,335.00 | 2,650.00 | 2,335.00 | 2,475.00 | 2,319.13 | 17,977,640 |
| 2023-01-30 | 2,350.00 | 2,370.00 | 2,305.00 | 2,320.00 | 2,173.90 | 848,795 |
| 2023-01-27 | 2,375.00 | 2,420.00 | 2,320.00 | 2,370.00 | 2,220.75 | 1,049,651 |
| 2023-01-26 | 2,455.00 | 2,590.00 | 2,350.00 | 2,375.00 | 2,225.43 | 10,540,434 |
| 2023-01-25 | 2,330.00 | 2,425.00 | 2,320.00 | 2,405.00 | 2,253.54 | 3,329,447 |
| 2023-01-20 | 2,280.00 | 2,400.00 | 2,250.00 | 2,320.00 | 2,173.90 | 3,104,124 |
| 2023-01-19 | 2,200.00 | 2,370.00 | 2,145.00 | 2,330.00 | 2,183.27 | 2,059,012 |
| 2023-01-18 | 2,260.00 | 2,285.00 | 2,230.00 | 2,230.00 | 2,089.56 | 731,418 |
| 2023-01-17 | 2,190.00 | 2,300.00 | 2,160.00 | 2,295.00 | 2,150.47 | 1,161,651 |
| 2023-01-16 | 2,190.00 | 2,225.00 | 2,180.00 | 2,185.00 | 2,047.40 | 422,241 |
| 2023-01-13 | 2,240.00 | 2,255.00 | 2,170.00 | 2,185.00 | 2,047.40 | 668,450 |
| 2023-01-12 | 2,275.00 | 2,380.00 | 2,210.00 | 2,210.00 | 2,070.82 | 2,867,348 |
| 2023-01-11 | 2,185.00 | 2,355.00 | 2,165.00 | 2,285.00 | 2,141.10 | 5,516,378 |
| 2023-01-10 | 2,230.00 | 2,375.00 | 2,145.00 | 2,155.00 | 2,019.29 | 3,854,554 |
| 2023-01-09 | 2,200.00 | 2,255.00 | 2,185.00 | 2,205.00 | 2,066.14 | 1,053,895 |
| 2023-01-06 | 2,180.00 | 2,245.00 | 2,155.00 | 2,200.00 | 2,061.45 | 1,445,657 |
| 2023-01-05 | 2,120.00 | 2,320.00 | 2,110.00 | 2,180.00 | 2,042.71 | 6,994,035 |
| 2023-01-04 | 2,045.00 | 2,145.00 | 2,045.00 | 2,115.00 | 1,981.81 | 1,423,731 |
| 2023-01-03 | 1,940.00 | 2,280.00 | 1,890.00 | 2,090.00 | 1,958.38 | 11,547,036 |
| 2023-01-02 | 2,110.00 | 2,130.00 | 1,965.00 | 1,970.00 | 1,845.94 | 561,410 |
| 2022-12-29 | 2,130.00 | 2,165.00 | 2,045.00 | 2,130.00 | 1,995.86 | 1,523,818 |
| 2022-12-28 | 2,050.00 | 2,140.00 | 2,000.00 | 2,130.00 | 1,995.86 | 1,414,780 |
| 2022-12-27 | 1,900.00 | 2,005.00 | 1,890.00 | 2,000.00 | 1,874.05 | 635,117 |
| 2022-12-26 | 1,990.00 | 2,010.00 | 1,905.00 | 1,915.00 | 1,794.40 | 581,521 |
| 2022-12-23 | 2,105.00 | 2,115.00 | 1,985.00 | 1,990.00 | 1,864.68 | 968,987 |
| 2022-12-22 | 2,140.00 | 2,150.00 | 2,095.00 | 2,150.00 | 2,014.60 | 1,322,985 |
| 2022-12-21 | 2,050.00 | 2,180.00 | 2,050.00 | 2,160.00 | 2,023.97 | 4,355,471 |
| 2022-12-20 | 2,080.00 | 2,155.00 | 2,015.00 | 2,030.00 | 1,902.16 | 991,546 |
| 2022-12-19 | 2,105.00 | 2,225.00 | 2,100.00 | 2,105.00 | 1,972.44 | 2,400,379 |
| 2022-12-16 | 2,110.00 | 2,365.00 | 2,080.00 | 2,105.00 | 1,972.44 | 16,101,839 |
| 2022-12-15 | 2,110.00 | 2,140.00 | 2,080.00 | 2,120.00 | 1,986.49 | 1,420,300 |
| 2022-12-14 | 2,010.00 | 2,285.00 | 2,005.00 | 2,175.00 | 2,038.03 | 8,761,781 |
| 2022-12-13 | 1,950.00 | 2,115.00 | 1,950.00 | 2,035.00 | 1,906.84 | 3,950,282 |
| 2022-12-12 | 1,910.00 | 1,965.00 | 1,880.00 | 1,945.00 | 1,822.51 | 310,327 |
| 2022-12-09 | 1,910.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,780.35 | 217,115 |
| 2022-12-08 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,780.35 | 308,209 |
| 2022-12-07 | 1,960.00 | 2,005.00 | 1,945.00 | 1,955.00 | 1,831.88 | 286,979 |
| 2022-12-06 | 1,995.00 | 2,060.00 | 1,970.00 | 1,980.00 | 1,855.31 | 709,266 |
| 2022-12-05 | 2,055.00 | 2,055.00 | 1,995.00 | 2,020.00 | 1,892.79 | 530,798 |
| 2022-12-02 | 2,010.00 | 2,165.00 | 1,990.00 | 2,070.00 | 1,939.64 | 3,018,901 |
| 2022-12-01 | 1,980.00 | 2,005.00 | 1,965.00 | 1,995.00 | 1,869.36 | 236,451 |
| 2022-11-30 | 1,945.00 | 1,980.00 | 1,935.00 | 1,950.00 | 1,827.20 | 158,291 |
| 2022-11-29 | 1,935.00 | 1,960.00 | 1,915.00 | 1,945.00 | 1,822.51 | 175,047 |
| 2022-11-28 | 2,010.00 | 2,025.00 | 1,945.00 | 1,945.00 | 1,822.51 | 234,398 |
| 2022-11-25 | 2,050.00 | 2,055.00 | 2,025.00 | 2,025.00 | 1,897.47 | 199,993 |
| 2022-11-24 | 2,000.00 | 2,065.00 | 2,000.00 | 2,045.00 | 1,916.21 | 327,873 |
| 2022-11-23 | 1,990.00 | 2,040.00 | 1,990.00 | 1,990.00 | 1,864.68 | 294,117 |
| 2022-11-22 | 1,985.00 | 2,010.00 | 1,960.00 | 1,960.00 | 1,836.57 | 205,135 |
| 2022-11-21 | 2,040.00 | 2,040.00 | 1,975.00 | 1,995.00 | 1,869.36 | 305,433 |
| 2022-11-18 | 2,005.00 | 2,230.00 | 2,005.00 | 2,050.00 | 1,920.90 | 2,876,082 |
| 2022-11-17 | 2,085.00 | 2,155.00 | 2,025.00 | 2,030.00 | 1,902.16 | 366,360 |
| 2022-11-16 | 2,140.00 | 2,155.00 | 2,070.00 | 2,100.00 | 1,967.75 | 595,291 |
| 2022-11-15 | 2,085.00 | 2,125.00 | 2,075.00 | 2,125.00 | 1,991.18 | 369,155 |
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.