Insung Information Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,400.00 | 3,475.00 | 3,325.00 | 3,345.00 | 3,134.35 | 4,000,510 |
| 2021-11-22 | 3,260.00 | 3,520.00 | 3,165.00 | 3,510.00 | 3,288.95 | 11,868,266 |
| 2021-11-19 | 3,140.00 | 3,315.00 | 3,060.00 | 3,300.00 | 3,092.18 | 7,481,522 |
| 2021-11-18 | 3,170.00 | 3,245.00 | 3,070.00 | 3,075.00 | 2,881.35 | 2,411,877 |
| 2021-11-17 | 3,270.00 | 3,285.00 | 3,115.00 | 3,145.00 | 2,946.94 | 3,983,113 |
| 2021-11-16 | 3,095.00 | 3,225.00 | 3,045.00 | 3,195.00 | 2,993.79 | 3,979,490 |
| 2021-11-15 | 2,930.00 | 3,125.00 | 2,930.00 | 3,115.00 | 2,918.83 | 2,590,013 |
| 2021-11-12 | 2,980.00 | 3,005.00 | 2,905.00 | 2,905.00 | 2,722.05 | 1,025,071 |
| 2021-11-11 | 2,980.00 | 3,030.00 | 2,890.00 | 2,950.00 | 2,764.22 | 1,316,461 |
| 2021-11-10 | 2,870.00 | 3,110.00 | 2,855.00 | 3,035.00 | 2,843.87 | 4,054,781 |
| 2021-11-09 | 2,920.00 | 2,960.00 | 2,850.00 | 2,880.00 | 2,698.63 | 895,269 |
| 2021-11-08 | 3,060.00 | 3,060.00 | 2,820.00 | 2,935.00 | 2,750.17 | 1,536,500 |
| 2021-11-05 | 3,150.00 | 3,180.00 | 3,020.00 | 3,060.00 | 2,867.29 | 2,068,125 |
| 2021-11-04 | 3,050.00 | 3,225.00 | 3,030.00 | 3,180.00 | 2,979.74 | 3,802,291 |
| 2021-11-03 | 3,125.00 | 3,130.00 | 3,030.00 | 3,060.00 | 2,867.29 | 1,137,122 |
| 2021-11-02 | 3,060.00 | 3,225.00 | 2,995.00 | 3,105.00 | 2,909.46 | 3,057,860 |
| 2021-11-01 | 2,890.00 | 3,100.00 | 2,890.00 | 3,050.00 | 2,857.92 | 2,769,626 |
| 2021-10-29 | 2,880.00 | 2,965.00 | 2,845.00 | 2,890.00 | 2,708.00 | 628,202 |
| 2021-10-28 | 2,995.00 | 3,015.00 | 2,860.00 | 2,860.00 | 2,679.89 | 981,799 |
| 2021-10-27 | 3,040.00 | 3,080.00 | 2,945.00 | 2,995.00 | 2,806.39 | 1,337,269 |
| 2021-10-26 | 2,920.00 | 3,080.00 | 2,920.00 | 3,050.00 | 2,857.92 | 3,387,729 |
| 2021-10-25 | 2,820.00 | 3,125.00 | 2,770.00 | 2,965.00 | 2,778.28 | 7,233,365 |
| 2021-10-22 | 2,820.00 | 2,955.00 | 2,795.00 | 2,800.00 | 2,623.67 | 1,578,677 |
| 2021-10-21 | 2,950.00 | 2,960.00 | 2,840.00 | 2,860.00 | 2,679.89 | 1,241,260 |
| 2021-10-20 | 3,020.00 | 3,070.00 | 2,895.00 | 2,955.00 | 2,768.91 | 1,379,410 |
| 2021-10-19 | 3,065.00 | 3,125.00 | 3,005.00 | 3,015.00 | 2,825.13 | 1,164,126 |
| 2021-10-18 | 3,070.00 | 3,165.00 | 3,010.00 | 3,055.00 | 2,862.61 | 1,781,533 |
| 2021-10-15 | 3,100.00 | 3,185.00 | 3,060.00 | 3,140.00 | 2,942.26 | 1,932,870 |
| 2021-10-14 | 3,010.00 | 3,150.00 | 3,005.00 | 3,065.00 | 2,871.98 | 2,372,567 |
← NewerPage 21 of 21 · 1,229 trading days
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.