Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 2,500.00 | 2,780.00 | 2,480.00 | 2,610.00 | 2,445.63 | 2,483,175 |
| 2022-02-18 | 2,540.00 | 2,625.00 | 2,495.00 | 2,560.00 | 2,398.78 | 644,568 |
| 2022-02-17 | 2,575.00 | 2,645.00 | 2,415.00 | 2,560.00 | 2,398.78 | 818,456 |
| 2022-02-16 | 2,505.00 | 2,560.00 | 2,470.00 | 2,550.00 | 2,389.41 | 614,324 |
| 2022-02-15 | 2,505.00 | 2,590.00 | 2,395.00 | 2,400.00 | 2,248.86 | 793,258 |
| 2022-02-14 | 2,650.00 | 2,720.00 | 2,525.00 | 2,535.00 | 2,375.36 | 1,401,328 |
| 2022-02-11 | 2,900.00 | 2,905.00 | 2,705.00 | 2,720.00 | 2,548.71 | 1,263,115 |
| 2022-02-10 | 2,885.00 | 3,040.00 | 2,820.00 | 2,830.00 | 2,651.78 | 3,342,482 |
| 2022-02-09 | 2,825.00 | 3,030.00 | 2,800.00 | 2,900.00 | 2,717.37 | 4,817,864 |
| 2022-02-08 | 2,970.00 | 2,980.00 | 2,790.00 | 2,820.00 | 2,642.41 | 2,400,736 |
| 2022-02-07 | 3,000.00 | 3,100.00 | 2,910.00 | 3,010.00 | 2,820.44 | 6,262,478 |
| 2022-02-04 | 3,210.00 | 3,230.00 | 2,890.00 | 2,925.00 | 2,740.80 | 5,901,330 |
| 2022-02-03 | 2,975.00 | 3,270.00 | 2,915.00 | 3,270.00 | 3,064.07 | 12,212,910 |
| 2022-01-28 | 2,805.00 | 2,965.00 | 2,775.00 | 2,845.00 | 2,665.83 | 4,502,683 |
| 2022-01-27 | 2,835.00 | 2,935.00 | 2,755.00 | 2,775.00 | 2,600.24 | 3,420,519 |
| 2022-01-26 | 2,955.00 | 2,980.00 | 2,765.00 | 2,800.00 | 2,623.67 | 3,567,291 |
| 2022-01-25 | 2,670.00 | 2,920.00 | 2,605.00 | 2,910.00 | 2,726.74 | 8,149,518 |
| 2022-01-24 | 2,645.00 | 2,775.00 | 2,610.00 | 2,635.00 | 2,469.06 | 3,402,673 |
| 2022-01-21 | 2,495.00 | 2,660.00 | 2,490.00 | 2,615.00 | 2,450.32 | 1,102,022 |
| 2022-01-20 | 2,435.00 | 2,560.00 | 2,435.00 | 2,525.00 | 2,365.99 | 745,532 |
| 2022-01-19 | 2,405.00 | 2,560.00 | 2,395.00 | 2,435.00 | 2,281.65 | 698,842 |
| 2022-01-18 | 2,500.00 | 2,555.00 | 2,410.00 | 2,450.00 | 2,295.71 | 416,570 |
| 2022-01-17 | 2,600.00 | 2,610.00 | 2,455.00 | 2,520.00 | 2,361.30 | 647,888 |
| 2022-01-14 | 2,655.00 | 2,700.00 | 2,580.00 | 2,600.00 | 2,436.26 | 635,545 |
| 2022-01-13 | 2,760.00 | 2,765.00 | 2,695.00 | 2,700.00 | 2,529.96 | 382,229 |
| 2022-01-12 | 2,725.00 | 2,785.00 | 2,715.00 | 2,755.00 | 2,581.50 | 345,887 |
| 2022-01-11 | 2,810.00 | 2,815.00 | 2,715.00 | 2,720.00 | 2,548.71 | 540,501 |
| 2022-01-10 | 2,770.00 | 3,000.00 | 2,770.00 | 2,800.00 | 2,623.67 | 1,786,490 |
| 2022-01-07 | 2,735.00 | 2,815.00 | 2,735.00 | 2,765.00 | 2,590.87 | 364,966 |
| 2022-01-06 | 2,850.00 | 2,870.00 | 2,720.00 | 2,735.00 | 2,562.76 | 954,577 |
| 2022-01-05 | 2,970.00 | 2,975.00 | 2,880.00 | 2,880.00 | 2,698.63 | 741,856 |
| 2022-01-04 | 2,960.00 | 2,995.00 | 2,915.00 | 2,965.00 | 2,778.28 | 685,440 |
| 2022-01-03 | 2,955.00 | 3,000.00 | 2,940.00 | 2,960.00 | 2,773.59 | 464,724 |
| 2021-12-30 | 2,910.00 | 2,995.00 | 2,900.00 | 2,950.00 | 2,764.22 | 792,302 |
| 2021-12-29 | 2,865.00 | 2,935.00 | 2,850.00 | 2,910.00 | 2,726.74 | 659,415 |
| 2021-12-28 | 2,895.00 | 2,965.00 | 2,845.00 | 2,870.00 | 2,689.26 | 1,126,143 |
| 2021-12-27 | 2,990.00 | 3,020.00 | 2,890.00 | 2,895.00 | 2,712.68 | 1,351,429 |
| 2021-12-24 | 3,030.00 | 3,050.00 | 2,975.00 | 2,990.00 | 2,801.70 | 984,515 |
| 2021-12-23 | 3,140.00 | 3,155.00 | 3,020.00 | 3,025.00 | 2,834.50 | 1,576,666 |
| 2021-12-22 | 3,230.00 | 3,255.00 | 3,140.00 | 3,140.00 | 2,942.26 | 1,335,135 |
| 2021-12-21 | 3,310.00 | 3,365.00 | 3,175.00 | 3,195.00 | 2,993.79 | 1,798,018 |
| 2021-12-20 | 3,305.00 | 3,450.00 | 3,300.00 | 3,330.00 | 3,120.29 | 2,223,777 |
| 2021-12-17 | 3,450.00 | 3,475.00 | 3,315.00 | 3,315.00 | 3,106.23 | 2,088,033 |
| 2021-12-16 | 3,550.00 | 3,560.00 | 3,460.00 | 3,495.00 | 3,274.90 | 4,396,987 |
| 2021-12-15 | 3,420.00 | 3,640.00 | 3,400.00 | 3,620.00 | 3,392.03 | 9,846,376 |
| 2021-12-14 | 3,530.00 | 3,675.00 | 3,355.00 | 3,380.00 | 3,167.14 | 8,239,479 |
| 2021-12-13 | 3,355.00 | 3,630.00 | 3,340.00 | 3,520.00 | 3,298.32 | 11,905,159 |
| 2021-12-10 | 3,370.00 | 3,440.00 | 3,280.00 | 3,355.00 | 3,143.72 | 4,504,719 |
| 2021-12-09 | 3,390.00 | 3,390.00 | 3,270.00 | 3,330.00 | 3,120.29 | 4,211,060 |
| 2021-12-08 | 3,115.00 | 3,550.00 | 3,090.00 | 3,460.00 | 3,242.10 | 22,764,218 |
| 2021-12-07 | 3,080.00 | 3,190.00 | 3,030.00 | 3,045.00 | 2,853.24 | 2,150,320 |
| 2021-12-06 | 3,220.00 | 3,280.00 | 3,105.00 | 3,105.00 | 2,909.46 | 2,608,079 |
| 2021-12-03 | 3,350.00 | 3,425.00 | 3,180.00 | 3,185.00 | 2,984.42 | 5,957,363 |
| 2021-12-02 | 3,100.00 | 3,400.00 | 3,085.00 | 3,280.00 | 3,073.44 | 12,545,559 |
| 2021-12-01 | 3,250.00 | 3,295.00 | 2,985.00 | 3,100.00 | 2,904.77 | 5,716,554 |
| 2021-11-30 | 3,960.00 | 4,040.00 | 3,160.00 | 3,190.00 | 2,989.11 | 32,887,450 |
| 2021-11-29 | 3,530.00 | 3,860.00 | 3,450.00 | 3,710.00 | 3,476.36 | 20,860,780 |
| 2021-11-26 | 3,265.00 | 3,630.00 | 3,235.00 | 3,630.00 | 3,401.40 | 12,507,300 |
| 2021-11-25 | 3,330.00 | 3,390.00 | 3,245.00 | 3,245.00 | 3,040.64 | 3,336,461 |
| 2021-11-24 | 3,530.00 | 3,580.00 | 3,260.00 | 3,275.00 | 3,068.75 | 7,739,536 |
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.