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%WTI100.24▲ 0.77%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-162,310.002,360.002,310.002,355.002,206.69225,204
2022-08-122,325.002,370.002,305.002,305.002,159.84197,197
2022-08-112,330.002,350.002,315.002,325.002,178.58169,036
2022-08-102,360.002,365.002,305.002,315.002,169.21160,172
2022-08-092,380.002,385.002,345.002,360.002,211.38198,597
2022-08-082,395.002,395.002,345.002,380.002,230.12179,841
2022-08-052,405.002,420.002,375.002,375.002,225.43349,767
2022-08-042,395.002,630.002,360.002,400.002,248.864,882,917
2022-08-032,320.002,390.002,305.002,365.002,216.06339,079
2022-08-022,320.002,330.002,260.002,320.002,173.90355,303
2022-08-012,320.002,345.002,315.002,320.002,173.90173,964
2022-07-292,375.002,435.002,320.002,320.002,173.90490,743
2022-07-282,490.002,490.002,360.002,370.002,220.75505,360
2022-07-272,440.002,525.002,435.002,450.002,295.71803,936
2022-07-262,470.002,590.002,420.002,450.002,295.711,973,459
2022-07-252,430.002,455.002,380.002,380.002,230.12410,944
2022-07-222,450.002,600.002,430.002,430.002,276.971,307,154
2022-07-212,555.002,570.002,465.002,470.002,314.451,193,683
2022-07-202,495.002,545.002,455.002,470.002,314.45928,386
2022-07-192,430.002,575.002,380.002,495.002,337.873,923,902
2022-07-182,395.002,420.002,350.002,405.002,253.54662,892
2022-07-152,340.002,440.002,320.002,400.002,248.861,398,065
2022-07-142,250.002,355.002,200.002,340.002,192.64620,974
2022-07-132,380.002,435.002,265.002,270.002,127.041,105,275
2022-07-122,370.002,465.002,225.002,370.002,220.752,633,753
2022-07-112,205.002,360.002,205.002,350.002,202.011,877,981
2022-07-082,095.002,395.002,090.002,185.002,047.403,219,303
2022-07-072,070.002,110.002,055.002,085.001,953.70217,938
2022-07-062,025.002,070.002,010.002,055.001,925.58293,718
2022-07-051,920.002,110.001,920.002,050.001,920.90879,951
2022-07-041,910.001,935.001,860.001,920.001,799.09133,405
2022-07-011,990.002,005.001,905.001,905.001,785.03181,820
2022-06-302,055.002,075.001,960.001,960.001,836.57253,582
2022-06-291,980.002,140.001,970.002,060.001,930.27329,630
2022-06-282,005.002,040.001,990.002,030.001,902.16191,601
2022-06-271,960.002,050.001,940.002,030.001,902.16245,003
2022-06-241,830.001,960.001,825.001,950.001,827.20461,490
2022-06-231,955.001,990.001,820.001,825.001,710.07620,024
2022-06-222,120.002,155.001,935.001,975.001,850.62558,338
2022-06-212,060.002,145.002,060.002,120.001,986.49321,891
2022-06-202,250.002,280.002,055.002,085.001,953.70435,620
2022-06-172,115.002,265.002,115.002,250.002,108.30355,984
2022-06-162,280.002,340.002,220.002,225.002,084.88313,673
2022-06-152,345.002,370.002,115.002,220.002,080.19365,079
2022-06-142,315.002,405.002,290.002,370.002,220.75362,501
2022-06-132,520.002,520.002,420.002,430.002,276.97418,028
2022-06-102,575.002,600.002,545.002,570.002,408.15150,658
2022-06-092,630.002,630.002,505.002,580.002,417.52214,369
2022-06-082,620.002,640.002,595.002,605.002,440.95210,624
2022-06-072,665.002,685.002,610.002,610.002,445.63251,806
2022-06-032,700.002,725.002,665.002,665.002,497.17322,741
2022-06-022,750.002,750.002,690.002,690.002,520.59327,520
2022-05-312,795.002,815.002,745.002,750.002,576.821,754,120
2022-05-302,595.002,820.002,590.002,770.002,595.564,361,376
2022-05-272,580.002,605.002,545.002,560.002,398.78167,162
2022-05-262,555.002,595.002,520.002,535.002,375.36246,520
2022-05-252,550.002,575.002,505.002,555.002,394.10203,875
2022-05-242,630.002,630.002,545.002,545.002,384.73217,025
2022-05-232,595.002,650.002,565.002,620.002,455.00331,447
2022-05-202,550.002,630.002,540.002,560.002,398.78229,449
← NewerPage 18 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.