INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,724.00 | 1,737.00 | 1,715.00 | 1,729.00 | 16,756.19 | 45,505 |
| 2024-04-30 | 1,725.00 | 1,743.00 | 1,723.00 | 1,729.00 | 16,756.19 | 58,478 |
| 2024-04-29 | 1,714.00 | 1,749.00 | 1,713.00 | 1,733.00 | 16,794.95 | 104,795 |
| 2024-04-26 | 1,740.00 | 1,769.00 | 1,711.00 | 1,712.00 | 16,591.43 | 269,594 |
| 2024-04-25 | 1,953.00 | 2,060.00 | 1,770.00 | 1,771.00 | 17,163.22 | 3,154,787 |
| 2024-04-24 | 1,696.00 | 1,702.00 | 1,692.00 | 1,695.00 | 16,426.68 | 12,068 |
| 2024-04-23 | 1,698.00 | 1,703.00 | 1,693.00 | 1,694.00 | 16,416.99 | 14,117 |
| 2024-04-22 | 1,685.00 | 1,698.00 | 1,680.00 | 1,696.00 | 16,436.37 | 11,443 |
| 2024-04-19 | 1,702.00 | 1,703.00 | 1,679.00 | 1,685.00 | 16,329.77 | 16,694 |
| 2024-04-18 | 1,683.00 | 1,701.00 | 1,683.00 | 1,694.00 | 16,416.99 | 11,171 |
| 2024-04-17 | 1,685.00 | 1,700.00 | 1,681.00 | 1,683.00 | 16,310.39 | 13,910 |
| 2024-04-16 | 1,696.00 | 1,704.00 | 1,687.00 | 1,690.00 | 16,378.23 | 24,970 |
| 2024-04-15 | 1,710.00 | 1,711.00 | 1,696.00 | 1,705.00 | 16,523.60 | 15,530 |
| 2024-04-12 | 1,707.00 | 1,713.00 | 1,702.00 | 1,710.00 | 16,572.05 | 17,499 |
| 2024-04-11 | 1,715.00 | 1,720.00 | 1,701.00 | 1,709.00 | 16,562.36 | 24,890 |
| 2024-04-09 | 1,732.00 | 1,747.00 | 1,724.00 | 1,724.00 | 16,707.73 | 24,524 |
| 2024-04-08 | 1,737.00 | 1,790.00 | 1,716.00 | 1,748.00 | 16,940.32 | 28,241 |
| 2024-04-05 | 1,810.00 | 1,836.00 | 1,741.00 | 1,741.00 | 16,872.48 | 137,396 |
| 2024-04-04 | 1,725.00 | 1,743.00 | 1,714.00 | 1,743.00 | 16,891.86 | 34,042 |
| 2024-04-03 | 1,721.00 | 1,736.00 | 1,716.00 | 1,729.00 | 16,756.19 | 17,016 |
| 2024-04-02 | 1,736.00 | 1,740.00 | 1,715.00 | 1,730.00 | 16,765.88 | 14,903 |
| 2024-04-01 | 1,713.00 | 1,747.00 | 1,713.00 | 1,739.00 | 16,853.10 | 16,680 |
| 2024-03-29 | 1,727.00 | 1,729.00 | 1,708.00 | 1,713.00 | 16,601.13 | 21,279 |
| 2024-03-28 | 1,725.00 | 1,737.00 | 1,721.00 | 1,723.00 | 16,698.04 | 15,076 |
| 2024-03-27 | 1,740.00 | 1,740.00 | 1,718.00 | 1,726.00 | 16,727.11 | 13,757 |
| 2024-03-26 | 1,736.00 | 1,740.00 | 1,722.00 | 1,726.00 | 16,727.11 | 9,244 |
| 2024-03-25 | 1,744.00 | 1,745.00 | 1,700.00 | 1,744.00 | 16,901.55 | 16,654 |
| 2024-03-22 | 1,729.00 | 1,746.00 | 1,710.00 | 1,741.00 | 16,872.48 | 24,391 |
| 2024-03-21 | 1,730.00 | 1,738.00 | 1,721.00 | 1,730.00 | 16,765.88 | 22,357 |
| 2024-03-20 | 1,715.00 | 1,730.00 | 1,702.00 | 1,719.00 | 16,659.27 | 17,100 |
| 2024-03-19 | 1,735.00 | 1,751.00 | 1,706.00 | 1,713.00 | 16,601.13 | 28,228 |
| 2024-03-18 | 1,732.00 | 1,748.00 | 1,728.00 | 1,738.00 | 16,843.41 | 13,080 |
| 2024-03-15 | 1,731.00 | 1,752.00 | 1,726.00 | 1,732.00 | 16,785.26 | 18,713 |
| 2024-03-14 | 1,749.00 | 1,756.00 | 1,726.00 | 1,731.00 | 16,775.57 | 16,607 |
| 2024-03-13 | 1,731.00 | 1,755.00 | 1,721.00 | 1,749.00 | 16,950.01 | 29,561 |
| 2024-03-12 | 1,726.00 | 1,735.00 | 1,713.00 | 1,727.00 | 16,736.80 | 13,222 |
| 2024-03-11 | 1,710.00 | 1,722.00 | 1,707.00 | 1,722.00 | 16,688.35 | 12,023 |
| 2024-03-08 | 1,715.00 | 1,724.00 | 1,707.00 | 1,709.00 | 16,562.36 | 20,610 |
| 2024-03-07 | 1,723.00 | 1,723.00 | 1,695.00 | 1,713.00 | 16,601.13 | 31,864 |
| 2024-03-06 | 1,728.00 | 1,738.00 | 1,685.00 | 1,723.00 | 16,698.04 | 46,753 |
| 2024-03-05 | 1,755.00 | 1,768.00 | 1,724.00 | 1,728.00 | 16,746.49 | 53,874 |
| 2024-03-04 | 1,781.00 | 1,820.00 | 1,752.00 | 1,759.00 | 17,046.92 | 53,960 |
| 2024-02-29 | 1,839.00 | 1,845.00 | 1,776.00 | 1,788.00 | 17,327.97 | 106,438 |
| 2024-02-28 | 1,856.00 | 1,872.00 | 1,823.00 | 1,859.00 | 18,016.05 | 205,308 |
| 2024-02-27 | 1,775.00 | 1,975.00 | 1,775.00 | 1,883.00 | 18,248.64 | 1,766,247 |
| 2024-02-26 | 1,755.00 | 1,768.00 | 1,750.00 | 1,761.00 | 17,066.31 | 12,231 |
| 2024-02-23 | 1,794.00 | 1,800.00 | 1,755.00 | 1,755.00 | 17,008.16 | 27,689 |
| 2024-02-22 | 1,784.00 | 1,795.00 | 1,772.00 | 1,793.00 | 17,376.43 | 14,916 |
| 2024-02-21 | 1,798.00 | 1,810.00 | 1,781.00 | 1,784.00 | 17,289.21 | 23,431 |
| 2024-02-20 | 1,819.00 | 1,829.00 | 1,793.00 | 1,798.00 | 17,424.88 | 22,319 |
| 2024-02-19 | 1,825.00 | 1,838.00 | 1,802.00 | 1,821.00 | 17,647.78 | 21,740 |
| 2024-02-16 | 1,810.00 | 1,824.00 | 1,801.00 | 1,816.00 | 17,599.33 | 24,275 |
| 2024-02-15 | 1,798.00 | 1,822.00 | 1,798.00 | 1,804.00 | 17,483.03 | 15,274 |
| 2024-02-14 | 1,787.00 | 1,817.00 | 1,785.00 | 1,798.00 | 17,424.88 | 22,271 |
| 2024-02-13 | 1,801.00 | 1,822.00 | 1,801.00 | 1,806.00 | 17,502.41 | 21,445 |
| 2024-02-08 | 1,790.00 | 1,820.00 | 1,785.00 | 1,801.00 | 17,453.96 | 27,157 |
| 2024-02-07 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 17,444.27 | 14,621 |
| 2024-02-06 | 1,775.00 | 1,785.00 | 1,753.00 | 1,768.00 | 17,134.14 | 10,808 |
| 2024-02-05 | 1,793.00 | 1,795.00 | 1,771.00 | 1,778.00 | 17,231.06 | 14,329 |
| 2024-02-02 | 1,744.00 | 1,785.00 | 1,743.00 | 1,785.00 | 17,298.90 | 19,760 |
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.