INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,750.00 | 1,754.00 | 1,713.00 | 1,744.00 | 16,901.55 | 21,414 |
| 2024-01-31 | 1,765.00 | 1,771.00 | 1,750.00 | 1,750.00 | 16,959.70 | 21,507 |
| 2024-01-30 | 1,790.00 | 1,801.00 | 1,766.00 | 1,771.00 | 17,163.22 | 18,564 |
| 2024-01-29 | 1,798.00 | 1,805.00 | 1,770.00 | 1,782.00 | 17,269.82 | 20,449 |
| 2024-01-26 | 1,773.00 | 1,800.00 | 1,764.00 | 1,798.00 | 17,424.88 | 14,896 |
| 2024-01-25 | 1,802.00 | 1,805.00 | 1,760.00 | 1,773.00 | 17,182.60 | 41,748 |
| 2024-01-24 | 1,805.00 | 1,818.00 | 1,792.00 | 1,805.00 | 17,492.72 | 16,091 |
| 2024-01-23 | 1,788.00 | 1,828.00 | 1,784.00 | 1,802.00 | 17,463.65 | 15,672 |
| 2024-01-22 | 1,858.00 | 1,858.00 | 1,788.00 | 1,794.00 | 17,386.12 | 54,708 |
| 2024-01-19 | 1,855.00 | 1,890.00 | 1,830.00 | 1,838.00 | 17,812.53 | 29,309 |
| 2024-01-18 | 1,809.00 | 1,875.00 | 1,806.00 | 1,840.00 | 17,831.92 | 32,922 |
| 2024-01-17 | 1,873.00 | 1,873.00 | 1,805.00 | 1,815.00 | 17,589.63 | 51,568 |
| 2024-01-16 | 1,911.00 | 1,918.00 | 1,864.00 | 1,865.00 | 18,074.20 | 47,936 |
| 2024-01-15 | 1,917.00 | 1,934.00 | 1,895.00 | 1,916.00 | 18,568.45 | 16,043 |
| 2024-01-12 | 1,885.00 | 2,070.00 | 1,863.00 | 1,916.00 | 18,568.45 | 387,098 |
| 2024-01-11 | 1,881.00 | 1,899.00 | 1,875.00 | 1,896.00 | 18,374.63 | 28,551 |
| 2024-01-10 | 1,907.00 | 1,924.00 | 1,878.00 | 1,880.00 | 18,219.57 | 24,161 |
| 2024-01-09 | 1,894.00 | 1,908.00 | 1,880.00 | 1,899.00 | 18,403.70 | 23,209 |
| 2024-01-08 | 1,888.00 | 1,909.00 | 1,880.00 | 1,892.00 | 18,335.86 | 19,695 |
| 2024-01-05 | 1,895.00 | 1,918.00 | 1,873.00 | 1,887.00 | 18,287.40 | 26,676 |
| 2024-01-04 | 1,915.00 | 1,922.00 | 1,867.00 | 1,891.00 | 18,326.17 | 44,471 |
| 2024-01-03 | 1,912.00 | 1,995.00 | 1,879.00 | 1,904.00 | 18,452.16 | 115,295 |
| 2024-01-02 | 1,870.00 | 1,975.00 | 1,870.00 | 1,906.00 | 18,471.54 | 148,574 |
| 2023-12-28 | 1,825.00 | 1,848.00 | 1,800.00 | 1,847.00 | 17,899.75 | 24,498 |
| 2023-12-27 | 1,850.00 | 1,853.00 | 1,823.00 | 1,831.00 | 17,744.69 | 21,734 |
| 2023-12-26 | 1,855.00 | 1,865.00 | 1,835.00 | 1,850.00 | 17,444.27 | 23,867 |
| 2023-12-22 | 1,848.00 | 1,848.00 | 1,830.00 | 1,833.00 | 17,283.97 | 13,826 |
| 2023-12-21 | 1,850.00 | 1,875.00 | 1,835.00 | 1,837.00 | 17,321.68 | 27,536 |
| 2023-12-20 | 1,835.00 | 1,857.00 | 1,835.00 | 1,851.00 | 17,453.69 | 23,612 |
| 2023-12-19 | 1,830.00 | 1,841.00 | 1,819.00 | 1,835.00 | 17,302.83 | 18,454 |
| 2023-12-18 | 1,820.00 | 1,847.00 | 1,820.00 | 1,837.00 | 17,321.68 | 23,447 |
| 2023-12-15 | 1,811.00 | 1,831.00 | 1,808.00 | 1,816.00 | 17,123.67 | 15,790 |
| 2023-12-14 | 1,823.00 | 1,839.00 | 1,813.00 | 1,815.00 | 17,114.24 | 21,217 |
| 2023-12-13 | 1,836.00 | 1,845.00 | 1,817.00 | 1,817.00 | 17,133.10 | 20,222 |
| 2023-12-12 | 1,866.00 | 1,866.00 | 1,829.00 | 1,845.00 | 17,397.12 | 24,098 |
| 2023-12-11 | 1,819.00 | 1,870.00 | 1,808.00 | 1,865.00 | 17,585.71 | 48,159 |
| 2023-12-08 | 1,795.00 | 1,834.00 | 1,795.00 | 1,819.00 | 17,151.96 | 22,182 |
| 2023-12-07 | 1,830.00 | 1,840.00 | 1,795.00 | 1,795.00 | 16,925.65 | 38,836 |
| 2023-12-06 | 1,803.00 | 1,838.00 | 1,792.00 | 1,830.00 | 17,255.68 | 30,123 |
| 2023-12-05 | 1,818.00 | 1,825.00 | 1,796.00 | 1,803.00 | 17,001.09 | 42,152 |
| 2023-12-04 | 1,840.00 | 1,840.00 | 1,799.00 | 1,821.00 | 17,170.81 | 43,207 |
| 2023-12-01 | 1,871.00 | 1,886.00 | 1,820.00 | 1,827.00 | 17,227.39 | 44,514 |
| 2023-11-30 | 1,851.00 | 1,873.00 | 1,846.00 | 1,871.00 | 17,642.28 | 31,694 |
| 2023-11-29 | 1,883.00 | 1,886.00 | 1,853.00 | 1,853.00 | 17,472.55 | 40,466 |
| 2023-11-28 | 1,879.00 | 1,894.00 | 1,868.00 | 1,876.00 | 17,689.43 | 29,292 |
| 2023-11-27 | 1,905.00 | 1,905.00 | 1,876.00 | 1,879.00 | 17,717.72 | 44,367 |
| 2023-11-24 | 1,905.00 | 1,922.00 | 1,901.00 | 1,905.00 | 17,962.88 | 23,509 |
| 2023-11-23 | 1,914.00 | 1,930.00 | 1,899.00 | 1,911.00 | 18,019.45 | 19,759 |
| 2023-11-22 | 1,928.00 | 1,934.00 | 1,900.00 | 1,910.00 | 18,010.03 | 32,693 |
| 2023-11-21 | 1,940.00 | 1,944.00 | 1,926.00 | 1,927.00 | 18,170.32 | 28,953 |
| 2023-11-20 | 1,915.00 | 1,955.00 | 1,905.00 | 1,940.00 | 18,292.91 | 22,374 |
| 2023-11-17 | 1,947.00 | 1,947.00 | 1,905.00 | 1,915.00 | 18,057.17 | 36,911 |
| 2023-11-16 | 1,956.00 | 1,979.00 | 1,936.00 | 1,947.00 | 18,358.91 | 22,369 |
| 2023-11-15 | 1,933.00 | 1,990.00 | 1,923.00 | 1,944.00 | 18,330.62 | 31,403 |
| 2023-11-14 | 1,860.00 | 1,929.00 | 1,858.00 | 1,925.00 | 18,151.47 | 43,877 |
| 2023-11-13 | 1,925.00 | 1,947.00 | 1,860.00 | 1,861.00 | 17,547.99 | 64,618 |
| 2023-11-10 | 1,945.00 | 1,964.00 | 1,907.00 | 1,919.00 | 18,094.89 | 45,610 |
| 2023-11-09 | 2,005.00 | 2,010.00 | 1,950.00 | 1,956.00 | 18,443.77 | 45,852 |
| 2023-11-08 | 2,000.00 | 2,065.00 | 1,982.00 | 1,999.00 | 18,849.24 | 57,673 |
| 2023-11-07 | 2,050.00 | 2,060.00 | 1,983.00 | 1,995.00 | 18,811.52 | 58,595 |
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.