Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2,070.00 | 2,120.00 | 2,050.00 | 2,085.00 | 1,953.70 | 492,683 |
| 2022-11-11 | 2,100.00 | 2,105.00 | 2,045.00 | 2,060.00 | 1,930.27 | 516,750 |
| 2022-11-10 | 2,020.00 | 2,155.00 | 1,985.00 | 2,045.00 | 1,916.21 | 2,343,661 |
| 2022-11-09 | 2,050.00 | 2,075.00 | 2,025.00 | 2,050.00 | 1,920.90 | 345,370 |
| 2022-11-08 | 1,990.00 | 2,055.00 | 1,980.00 | 2,040.00 | 1,911.53 | 564,307 |
| 2022-11-07 | 1,940.00 | 1,985.00 | 1,930.00 | 1,970.00 | 1,845.94 | 284,702 |
| 2022-11-04 | 1,980.00 | 1,990.00 | 1,935.00 | 1,940.00 | 1,817.83 | 401,845 |
| 2022-11-03 | 1,970.00 | 2,020.00 | 1,970.00 | 1,990.00 | 1,864.68 | 404,179 |
| 2022-11-02 | 2,025.00 | 2,190.00 | 2,010.00 | 2,010.00 | 1,883.42 | 3,324,920 |
| 2022-11-01 | 2,020.00 | 2,065.00 | 1,995.00 | 2,045.00 | 1,916.21 | 554,497 |
| 2022-10-31 | 1,990.00 | 2,045.00 | 1,985.00 | 2,040.00 | 1,911.53 | 591,961 |
| 2022-10-28 | 2,020.00 | 2,030.00 | 1,965.00 | 1,975.00 | 1,850.62 | 712,195 |
| 2022-10-27 | 2,030.00 | 2,085.00 | 2,005.00 | 2,045.00 | 1,916.21 | 642,358 |
| 2022-10-26 | 2,165.00 | 2,330.00 | 2,010.00 | 2,015.00 | 1,888.10 | 8,325,184 |
| 2022-10-25 | 2,145.00 | 2,200.00 | 2,125.00 | 2,190.00 | 2,052.08 | 1,896,082 |
| 2022-10-24 | 2,180.00 | 2,190.00 | 2,115.00 | 2,145.00 | 2,009.92 | 1,685,977 |
| 2022-10-21 | 2,320.00 | 2,320.00 | 2,140.00 | 2,160.00 | 2,023.97 | 3,333,565 |
| 2022-10-20 | 2,425.00 | 2,435.00 | 2,290.00 | 2,350.00 | 2,202.01 | 9,292,224 |
| 2022-10-19 | 1,865.00 | 2,420.00 | 1,830.00 | 2,420.00 | 2,267.60 | 20,754,826 |
| 2022-10-18 | 1,835.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,747.55 | 178,963 |
| 2022-10-17 | 1,735.00 | 1,880.00 | 1,715.00 | 1,825.00 | 1,710.07 | 620,476 |
| 2022-10-14 | 1,690.00 | 1,835.00 | 1,690.00 | 1,755.00 | 1,644.48 | 419,552 |
| 2022-10-13 | 1,705.00 | 1,730.00 | 1,665.00 | 1,680.00 | 1,574.20 | 198,380 |
| 2022-10-12 | 1,750.00 | 1,765.00 | 1,700.00 | 1,725.00 | 1,616.37 | 172,007 |
| 2022-10-11 | 1,870.00 | 1,880.00 | 1,745.00 | 1,750.00 | 1,639.79 | 239,711 |
| 2022-10-07 | 1,900.00 | 1,925.00 | 1,885.00 | 1,900.00 | 1,780.35 | 270,832 |
| 2022-10-06 | 1,750.00 | 2,075.00 | 1,730.00 | 1,905.00 | 1,785.03 | 5,895,391 |
| 2022-10-05 | 1,750.00 | 1,785.00 | 1,675.00 | 1,745.00 | 1,635.11 | 148,582 |
| 2022-10-04 | 1,725.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,625.74 | 92,909 |
| 2022-09-30 | 1,640.00 | 1,715.00 | 1,615.00 | 1,675.00 | 1,569.52 | 156,237 |
| 2022-09-29 | 1,680.00 | 1,765.00 | 1,680.00 | 1,690.00 | 1,583.57 | 160,437 |
| 2022-09-28 | 1,705.00 | 1,765.00 | 1,650.00 | 1,670.00 | 1,564.83 | 181,364 |
| 2022-09-27 | 1,680.00 | 1,755.00 | 1,650.00 | 1,740.00 | 1,630.42 | 187,320 |
| 2022-09-26 | 1,800.00 | 1,805.00 | 1,690.00 | 1,720.00 | 1,611.68 | 243,447 |
| 2022-09-23 | 1,875.00 | 1,910.00 | 1,815.00 | 1,835.00 | 1,719.44 | 188,530 |
| 2022-09-22 | 1,925.00 | 1,925.00 | 1,835.00 | 1,900.00 | 1,780.35 | 175,165 |
| 2022-09-21 | 1,895.00 | 1,945.00 | 1,895.00 | 1,935.00 | 1,813.14 | 116,021 |
| 2022-09-20 | 1,890.00 | 1,940.00 | 1,890.00 | 1,930.00 | 1,808.46 | 104,782 |
| 2022-09-19 | 1,975.00 | 1,975.00 | 1,870.00 | 1,900.00 | 1,780.35 | 208,191 |
| 2022-09-16 | 2,025.00 | 2,025.00 | 1,965.00 | 1,975.00 | 1,850.62 | 148,631 |
| 2022-09-15 | 2,070.00 | 2,095.00 | 2,010.00 | 2,025.00 | 1,897.47 | 127,426 |
| 2022-09-14 | 2,030.00 | 2,080.00 | 2,005.00 | 2,075.00 | 1,944.32 | 128,717 |
| 2022-09-13 | 2,045.00 | 2,100.00 | 2,030.00 | 2,095.00 | 1,963.07 | 165,280 |
| 2022-09-08 | 2,010.00 | 2,050.00 | 2,000.00 | 2,015.00 | 1,888.10 | 95,301 |
| 2022-09-07 | 2,075.00 | 2,105.00 | 1,995.00 | 2,005.00 | 1,878.73 | 184,945 |
| 2022-09-06 | 2,035.00 | 2,085.00 | 2,035.00 | 2,070.00 | 1,939.64 | 92,929 |
| 2022-09-05 | 2,075.00 | 2,150.00 | 2,030.00 | 2,030.00 | 1,902.16 | 204,772 |
| 2022-09-02 | 2,120.00 | 2,150.00 | 2,075.00 | 2,075.00 | 1,944.32 | 147,680 |
| 2022-09-01 | 2,130.00 | 2,175.00 | 2,090.00 | 2,100.00 | 1,967.75 | 147,017 |
| 2022-08-31 | 2,115.00 | 2,200.00 | 2,110.00 | 2,180.00 | 2,042.71 | 177,059 |
| 2022-08-30 | 2,080.00 | 2,165.00 | 2,080.00 | 2,160.00 | 2,023.97 | 227,204 |
| 2022-08-29 | 2,085.00 | 2,275.00 | 2,085.00 | 2,095.00 | 1,963.07 | 748,744 |
| 2022-08-26 | 2,210.00 | 2,330.00 | 2,165.00 | 2,195.00 | 2,056.77 | 804,147 |
| 2022-08-25 | 2,150.00 | 2,210.00 | 2,150.00 | 2,210.00 | 2,070.82 | 124,979 |
| 2022-08-24 | 2,125.00 | 2,160.00 | 2,110.00 | 2,145.00 | 2,009.92 | 109,159 |
| 2022-08-23 | 2,125.00 | 2,185.00 | 2,125.00 | 2,130.00 | 1,995.86 | 148,788 |
| 2022-08-22 | 2,220.00 | 2,225.00 | 2,170.00 | 2,185.00 | 2,047.40 | 263,027 |
| 2022-08-19 | 2,290.00 | 2,300.00 | 2,250.00 | 2,250.00 | 2,108.30 | 153,285 |
| 2022-08-18 | 2,310.00 | 2,330.00 | 2,270.00 | 2,280.00 | 2,136.41 | 213,566 |
| 2022-08-17 | 2,360.00 | 2,385.00 | 2,335.00 | 2,335.00 | 2,187.95 | 228,794 |
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.