INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 2,060.00 | 2,155.00 | 2,055.00 | 2,130.00 | 20,084.48 | 64,933 |
| 2023-08-03 | 2,060.00 | 2,160.00 | 2,015.00 | 2,095.00 | 19,754.45 | 110,418 |
| 2023-08-02 | 2,080.00 | 2,115.00 | 2,035.00 | 2,060.00 | 19,424.43 | 54,154 |
| 2023-08-01 | 2,095.00 | 2,105.00 | 2,045.00 | 2,095.00 | 19,754.45 | 48,519 |
| 2023-07-31 | 2,110.00 | 2,110.00 | 2,040.00 | 2,095.00 | 19,754.45 | 61,358 |
| 2023-07-28 | 1,995.00 | 2,095.00 | 1,956.00 | 2,090.00 | 19,707.31 | 70,611 |
| 2023-07-27 | 1,961.00 | 2,030.00 | 1,930.00 | 1,995.00 | 18,811.52 | 67,857 |
| 2023-07-26 | 2,090.00 | 2,090.00 | 1,910.00 | 1,969.00 | 18,566.36 | 204,424 |
| 2023-07-25 | 2,120.00 | 2,145.00 | 2,035.00 | 2,060.00 | 19,424.43 | 154,275 |
| 2023-07-24 | 2,190.00 | 2,190.00 | 2,115.00 | 2,150.00 | 20,273.07 | 108,731 |
| 2023-07-21 | 2,195.00 | 2,250.00 | 2,170.00 | 2,195.00 | 20,697.38 | 98,908 |
| 2023-07-20 | 2,200.00 | 2,250.00 | 2,150.00 | 2,225.00 | 20,980.26 | 86,259 |
| 2023-07-19 | 2,245.00 | 2,265.00 | 2,190.00 | 2,200.00 | 20,744.53 | 107,119 |
| 2023-07-18 | 2,310.00 | 2,340.00 | 2,215.00 | 2,240.00 | 21,121.70 | 154,922 |
| 2023-07-17 | 2,340.00 | 2,345.00 | 2,270.00 | 2,300.00 | 21,687.46 | 113,928 |
| 2023-07-14 | 2,380.00 | 2,430.00 | 2,325.00 | 2,345.00 | 22,111.78 | 132,962 |
| 2023-07-13 | 2,410.00 | 2,465.00 | 2,355.00 | 2,355.00 | 22,206.08 | 149,917 |
| 2023-07-12 | 2,490.00 | 2,510.00 | 2,375.00 | 2,400.00 | 22,630.40 | 221,355 |
| 2023-07-11 | 2,510.00 | 2,535.00 | 2,425.00 | 2,500.00 | 23,573.33 | 193,464 |
| 2023-07-10 | 2,495.00 | 2,560.00 | 2,440.00 | 2,495.00 | 23,526.18 | 263,211 |
| 2023-07-07 | 2,420.00 | 2,620.00 | 2,420.00 | 2,505.00 | 23,620.48 | 791,934 |
| 2023-07-06 | 2,425.00 | 2,480.00 | 2,355.00 | 2,425.00 | 22,866.13 | 267,502 |
| 2023-07-05 | 2,690.00 | 2,705.00 | 2,405.00 | 2,460.00 | 23,196.16 | 807,192 |
| 2023-07-04 | 2,730.00 | 2,955.00 | 2,635.00 | 2,785.00 | 26,260.69 | 2,249,574 |
| 2023-07-03 | 2,645.00 | 2,785.00 | 2,615.00 | 2,715.00 | 25,600.64 | 332,147 |
| 2023-06-30 | 2,510.00 | 2,790.00 | 2,470.00 | 2,700.00 | 25,459.20 | 1,341,686 |
| 2023-06-29 | 3,075.00 | 3,135.00 | 2,510.00 | 2,570.00 | 24,233.38 | 1,179,099 |
| 2023-06-28 | 3,065.00 | 3,120.00 | 2,995.00 | 3,095.00 | 29,183.78 | 537,183 |
| 2023-06-27 | 3,060.00 | 3,135.00 | 2,960.00 | 3,020.00 | 28,476.58 | 410,613 |
| 2023-06-26 | 3,040.00 | 3,190.00 | 2,935.00 | 3,190.00 | 30,079.57 | 536,401 |
| 2023-06-23 | 3,015.00 | 3,170.00 | 2,925.00 | 3,085.00 | 29,089.49 | 738,966 |
| 2023-06-22 | 3,155.00 | 3,165.00 | 2,960.00 | 3,025.00 | 28,523.73 | 606,438 |
| 2023-06-21 | 3,210.00 | 3,295.00 | 3,050.00 | 3,170.00 | 29,890.98 | 637,567 |
| 2023-06-20 | 3,255.00 | 3,355.00 | 3,045.00 | 3,220.00 | 30,362.45 | 1,369,510 |
| 2023-06-19 | 3,370.00 | 3,445.00 | 3,130.00 | 3,230.00 | 30,456.74 | 1,269,519 |
| 2023-06-16 | 3,665.00 | 4,395.00 | 3,370.00 | 3,480.00 | 32,814.08 | 2,825,271 |
| 2023-06-15 | 3,565.00 | 4,055.00 | 3,565.00 | 4,055.00 | 38,235.94 | 524,208 |
| 2023-06-14 | 3,400.00 | 3,900.00 | 3,350.00 | 3,850.00 | 36,302.93 | 624,823 |
| 2023-06-13 | 3,380.00 | 3,380.00 | 3,160.00 | 3,300.00 | 31,116.80 | 676,046 |
| 2023-06-12 | 2,955.00 | 3,380.00 | 2,875.00 | 3,380.00 | 31,871.14 | 5,225,311 |
| 2023-06-09 | 2,600.00 | 2,750.00 | 2,545.00 | 2,600.00 | 24,516.26 | 1,080,135 |
| 2023-06-08 | 2,510.00 | 2,775.00 | 2,430.00 | 2,600.00 | 24,516.26 | 2,857,649 |
| 2023-06-07 | 2,140.00 | 2,585.00 | 2,140.00 | 2,550.00 | 24,044.80 | 4,719,197 |
| 2023-06-05 | 1,923.00 | 2,325.00 | 1,914.00 | 1,992.00 | 18,783.23 | 1,442,985 |
| 2023-06-02 | 1,900.00 | 1,910.00 | 1,878.00 | 1,893.00 | 17,849.73 | 11,808 |
| 2023-06-01 | 1,850.00 | 1,909.00 | 1,842.00 | 1,905.00 | 17,962.88 | 23,919 |
| 2023-05-31 | 1,909.00 | 1,917.00 | 1,820.00 | 1,856.00 | 17,500.84 | 30,847 |
| 2023-05-30 | 1,883.00 | 1,970.00 | 1,878.00 | 1,909.00 | 18,000.60 | 57,238 |
| 2023-05-26 | 1,861.00 | 1,890.00 | 1,847.00 | 1,871.00 | 17,642.28 | 22,081 |
| 2023-05-25 | 1,853.00 | 1,876.00 | 1,844.00 | 1,850.00 | 17,444.27 | 12,314 |
| 2023-05-24 | 1,880.00 | 1,880.00 | 1,837.00 | 1,853.00 | 17,472.55 | 8,147 |
| 2023-05-23 | 1,835.00 | 1,868.00 | 1,826.00 | 1,853.00 | 17,472.55 | 12,237 |
| 2023-05-22 | 1,837.00 | 1,920.00 | 1,826.00 | 1,853.00 | 17,472.55 | 58,692 |
| 2023-05-19 | 1,815.00 | 1,945.00 | 1,797.00 | 1,823.00 | 17,189.67 | 97,603 |
| 2023-05-18 | 1,800.00 | 1,810.00 | 1,789.00 | 1,801.00 | 16,982.23 | 4,252 |
| 2023-05-17 | 1,757.00 | 1,799.00 | 1,756.00 | 1,789.00 | 16,869.08 | 4,772 |
| 2023-05-16 | 1,771.00 | 1,779.00 | 1,701.00 | 1,756.00 | 16,557.91 | 11,040 |
| 2023-05-15 | 1,822.00 | 1,822.00 | 1,771.00 | 1,775.00 | 16,737.07 | 2,526 |
| 2023-05-12 | 1,827.00 | 1,827.00 | 1,786.00 | 1,804.00 | 17,010.52 | 2,299 |
| 2023-05-11 | 1,820.00 | 1,825.00 | 1,807.00 | 1,816.00 | 17,123.67 | 6,090 |
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.