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%WTI102.32▲ 2.87%
← 033230.KQ stock page

Insung Information Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,525.002,540.002,495.002,540.002,380.04290,524
2022-05-182,625.002,650.002,570.002,580.002,417.52260,824
2022-05-172,595.002,625.002,565.002,620.002,455.00245,380
2022-05-162,600.002,650.002,590.002,620.002,455.00273,138
2022-05-132,500.002,600.002,490.002,555.002,394.10323,034
2022-05-122,600.002,600.002,460.002,485.002,328.50532,464
2022-05-112,605.002,655.002,600.002,615.002,450.32243,475
2022-05-102,560.002,670.002,505.002,630.002,464.37756,599
2022-05-092,730.002,765.002,630.002,640.002,473.74590,800
2022-05-062,775.002,825.002,760.002,765.002,590.87411,099
2022-05-042,875.002,895.002,805.002,850.002,670.52541,703
2022-05-032,835.002,940.002,805.002,875.002,693.941,127,569
2022-05-022,740.002,825.002,735.002,800.002,623.67415,906
2022-04-292,740.002,790.002,720.002,780.002,604.93402,966
2022-04-282,765.002,820.002,705.002,730.002,558.08678,596
2022-04-272,655.002,920.002,640.002,765.002,590.872,273,051
2022-04-262,805.002,825.002,730.002,740.002,567.45649,458
2022-04-252,850.002,860.002,710.002,730.002,558.081,584,632
2022-04-223,030.003,030.002,905.002,920.002,736.111,211,146
2022-04-213,005.003,070.002,960.003,050.002,857.921,519,899
2022-04-203,035.003,155.002,970.002,995.002,806.393,631,480
2022-04-193,000.003,045.002,930.003,015.002,825.131,603,567
2022-04-183,015.003,255.002,935.002,960.002,773.5913,387,619
2022-04-152,875.002,875.002,800.002,810.002,633.04282,058
2022-04-142,880.002,965.002,845.002,875.002,693.94746,552
2022-04-132,815.002,875.002,810.002,855.002,675.20270,570
2022-04-122,825.002,855.002,785.002,830.002,651.78333,773
2022-04-112,845.002,905.002,840.002,870.002,689.26386,513
2022-04-082,800.002,890.002,795.002,875.002,693.94755,220
2022-04-072,860.002,865.002,780.002,780.002,604.93673,589
2022-04-062,930.002,930.002,890.002,895.002,712.68430,851
2022-04-052,950.002,990.002,915.002,940.002,754.85776,725
2022-04-042,950.002,980.002,890.002,925.002,740.80835,287
2022-04-013,025.003,050.002,935.002,950.002,764.221,333,908
2022-03-312,990.003,060.002,980.003,060.002,867.29899,572
2022-03-303,155.003,230.003,000.003,000.002,811.074,454,159
2022-03-293,000.003,070.002,960.003,030.002,839.181,466,897
2022-03-283,235.003,270.002,985.003,005.002,815.763,692,690
2022-03-253,190.003,350.003,125.003,225.003,021.906,820,404
2022-03-243,620.003,670.003,180.003,190.002,989.1116,618,155
2022-03-233,160.003,190.003,110.003,190.002,989.112,587,938
2022-03-223,090.003,200.003,085.003,150.002,951.631,937,600
2022-03-213,130.003,160.003,085.003,100.002,904.771,553,786
2022-03-183,090.003,235.003,075.003,155.002,956.315,558,788
2022-03-173,140.003,200.003,085.003,130.002,932.894,632,672
2022-03-163,275.003,335.003,085.003,090.002,895.408,741,525
2022-03-152,860.003,410.002,825.003,140.002,942.2637,939,584
2022-03-142,615.003,030.002,590.002,860.002,679.8920,029,444
2022-03-112,490.002,555.002,480.002,545.002,384.73465,732
2022-03-102,455.002,550.002,455.002,490.002,333.19555,955
2022-03-082,380.002,445.002,360.002,430.002,276.97310,880
2022-03-072,515.002,515.002,400.002,435.002,281.65402,832
2022-03-042,580.002,595.002,525.002,525.002,365.99380,987
2022-03-032,545.002,600.002,545.002,590.002,426.89562,200
2022-03-022,510.002,630.002,475.002,525.002,365.99885,612
2022-02-282,470.002,575.002,450.002,490.002,333.19391,096
2022-02-252,480.002,530.002,460.002,465.002,309.76494,390
2022-02-242,515.002,580.002,400.002,455.002,300.39976,529
2022-02-232,550.002,625.002,510.002,555.002,394.10550,658
2022-02-222,505.002,635.002,495.002,525.002,365.99785,647
← NewerPage 19 of 21 · 1,229 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.