INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,602.00 | 1,613.00 | 1,597.00 | 1,599.00 | 15,496.32 | 14,803 |
| 2024-07-26 | 1,590.00 | 1,602.00 | 1,585.00 | 1,602.00 | 15,525.40 | 10,392 |
| 2024-07-25 | 1,635.00 | 1,638.00 | 1,587.00 | 1,590.00 | 15,409.10 | 33,030 |
| 2024-07-24 | 1,634.00 | 1,658.00 | 1,630.00 | 1,637.00 | 15,864.59 | 10,447 |
| 2024-07-23 | 1,631.00 | 1,649.00 | 1,631.00 | 1,637.00 | 15,864.59 | 12,560 |
| 2024-07-22 | 1,650.00 | 1,650.00 | 1,627.00 | 1,635.00 | 15,845.21 | 17,156 |
| 2024-07-19 | 1,640.00 | 1,648.00 | 1,630.00 | 1,648.00 | 15,971.19 | 16,182 |
| 2024-07-18 | 1,666.00 | 1,671.00 | 1,641.00 | 1,644.00 | 15,932.43 | 24,430 |
| 2024-07-17 | 1,672.00 | 1,674.00 | 1,666.00 | 1,670.00 | 16,184.40 | 7,456 |
| 2024-07-16 | 1,687.00 | 1,695.00 | 1,665.00 | 1,673.00 | 16,213.48 | 19,853 |
| 2024-07-15 | 1,691.00 | 1,700.00 | 1,689.00 | 1,695.00 | 16,426.68 | 7,190 |
| 2024-07-12 | 1,698.00 | 1,705.00 | 1,688.00 | 1,691.00 | 16,387.92 | 8,161 |
| 2024-07-11 | 1,714.00 | 1,715.00 | 1,697.00 | 1,698.00 | 16,455.76 | 8,876 |
| 2024-07-10 | 1,716.00 | 1,720.00 | 1,703.00 | 1,714.00 | 16,610.82 | 6,501 |
| 2024-07-09 | 1,701.00 | 1,722.00 | 1,701.00 | 1,716.00 | 16,630.20 | 9,303 |
| 2024-07-08 | 1,666.00 | 1,722.00 | 1,666.00 | 1,717.00 | 16,639.89 | 17,277 |
| 2024-07-05 | 1,674.00 | 1,674.00 | 1,665.00 | 1,670.00 | 16,184.40 | 11,186 |
| 2024-07-04 | 1,680.00 | 1,680.00 | 1,663.00 | 1,669.00 | 16,174.71 | 14,615 |
| 2024-07-03 | 1,680.00 | 1,690.00 | 1,665.00 | 1,669.00 | 16,174.71 | 22,976 |
| 2024-07-02 | 1,692.00 | 1,703.00 | 1,670.00 | 1,675.00 | 16,232.86 | 37,711 |
| 2024-07-01 | 1,713.00 | 1,713.00 | 1,691.00 | 1,703.00 | 16,504.21 | 19,350 |
| 2024-06-28 | 1,702.00 | 1,719.00 | 1,701.00 | 1,703.00 | 16,504.21 | 16,033 |
| 2024-06-27 | 1,738.00 | 1,740.00 | 1,701.00 | 1,702.00 | 16,494.52 | 24,414 |
| 2024-06-26 | 1,733.00 | 1,749.00 | 1,717.00 | 1,720.00 | 16,668.96 | 19,319 |
| 2024-06-25 | 1,722.00 | 1,765.00 | 1,722.00 | 1,732.00 | 16,785.26 | 21,815 |
| 2024-06-24 | 1,770.00 | 1,776.00 | 1,715.00 | 1,722.00 | 16,688.35 | 40,781 |
| 2024-06-21 | 1,770.00 | 1,780.00 | 1,765.00 | 1,770.00 | 17,153.53 | 22,738 |
| 2024-06-20 | 1,778.00 | 1,802.00 | 1,775.00 | 1,780.00 | 17,250.44 | 17,945 |
| 2024-06-19 | 1,831.00 | 1,835.00 | 1,774.00 | 1,777.00 | 17,221.37 | 60,369 |
| 2024-06-18 | 1,850.00 | 1,876.00 | 1,819.00 | 1,842.00 | 17,851.30 | 65,906 |
| 2024-06-17 | 1,862.00 | 1,890.00 | 1,830.00 | 1,838.00 | 17,812.53 | 41,435 |
| 2024-06-14 | 1,809.00 | 1,905.00 | 1,809.00 | 1,862.00 | 18,045.12 | 214,237 |
| 2024-06-13 | 1,820.00 | 1,836.00 | 1,810.00 | 1,823.00 | 17,667.16 | 31,384 |
| 2024-06-12 | 1,797.00 | 1,836.00 | 1,787.00 | 1,830.00 | 17,735.00 | 42,920 |
| 2024-06-11 | 1,766.00 | 1,854.00 | 1,765.00 | 1,798.00 | 17,424.88 | 120,331 |
| 2024-06-10 | 1,781.00 | 1,781.00 | 1,759.00 | 1,774.00 | 17,192.29 | 15,790 |
| 2024-06-07 | 1,769.00 | 1,792.00 | 1,767.00 | 1,771.00 | 17,163.22 | 24,836 |
| 2024-06-05 | 1,790.00 | 1,790.00 | 1,759.00 | 1,769.00 | 17,143.84 | 35,197 |
| 2024-06-04 | 1,860.00 | 1,860.00 | 1,781.00 | 1,785.00 | 17,298.90 | 69,538 |
| 2024-06-03 | 1,819.00 | 1,859.00 | 1,803.00 | 1,850.00 | 17,928.83 | 45,555 |
| 2024-05-31 | 1,795.00 | 1,828.00 | 1,788.00 | 1,819.00 | 17,628.40 | 47,124 |
| 2024-05-30 | 1,812.00 | 1,837.00 | 1,794.00 | 1,797.00 | 17,415.19 | 51,083 |
| 2024-05-29 | 1,858.00 | 1,864.00 | 1,817.00 | 1,822.00 | 17,657.47 | 71,808 |
| 2024-05-28 | 1,920.00 | 1,921.00 | 1,860.00 | 1,868.00 | 18,103.27 | 186,693 |
| 2024-05-27 | 1,817.00 | 1,890.00 | 1,817.00 | 1,888.00 | 18,297.10 | 191,866 |
| 2024-05-24 | 1,765.00 | 1,933.00 | 1,761.00 | 1,817.00 | 17,609.02 | 793,840 |
| 2024-05-23 | 1,788.00 | 1,806.00 | 1,777.00 | 1,780.00 | 17,250.44 | 25,217 |
| 2024-05-22 | 1,821.00 | 1,834.00 | 1,788.00 | 1,788.00 | 17,327.97 | 52,806 |
| 2024-05-21 | 1,806.00 | 1,844.00 | 1,800.00 | 1,824.00 | 17,676.86 | 77,900 |
| 2024-05-20 | 1,804.00 | 1,838.00 | 1,786.00 | 1,809.00 | 17,531.49 | 81,673 |
| 2024-05-17 | 1,760.00 | 1,909.00 | 1,755.00 | 1,790.00 | 17,347.35 | 518,704 |
| 2024-05-16 | 1,762.00 | 1,778.00 | 1,760.00 | 1,760.00 | 17,056.61 | 31,092 |
| 2024-05-14 | 1,734.00 | 1,766.00 | 1,734.00 | 1,762.00 | 17,076.00 | 21,521 |
| 2024-05-13 | 1,761.00 | 1,772.00 | 1,735.00 | 1,740.00 | 16,862.79 | 31,092 |
| 2024-05-10 | 1,770.00 | 1,770.00 | 1,753.00 | 1,761.00 | 17,066.31 | 28,801 |
| 2024-05-09 | 1,759.00 | 1,770.00 | 1,740.00 | 1,755.00 | 17,008.16 | 39,116 |
| 2024-05-08 | 1,774.00 | 1,778.00 | 1,746.00 | 1,759.00 | 17,046.92 | 70,080 |
| 2024-05-07 | 1,724.00 | 1,743.00 | 1,709.00 | 1,740.00 | 16,862.79 | 65,921 |
| 2024-05-03 | 1,726.00 | 1,735.00 | 1,706.00 | 1,716.00 | 16,630.20 | 38,733 |
| 2024-05-02 | 1,724.00 | 1,737.00 | 1,715.00 | 1,729.00 | 16,756.19 | 45,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.