INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 1,800.00 | 1,825.00 | 1,765.00 | 1,806.00 | 17,029.37 | 8,290 |
| 2023-05-09 | 1,789.00 | 1,829.00 | 1,789.00 | 1,800.00 | 16,972.80 | 7,565 |
| 2023-05-08 | 1,766.00 | 1,841.00 | 1,766.00 | 1,808.00 | 17,048.23 | 11,421 |
| 2023-05-04 | 1,747.00 | 1,766.00 | 1,740.00 | 1,766.00 | 16,652.20 | 2,829 |
| 2023-05-03 | 1,758.00 | 1,765.00 | 1,737.00 | 1,747.00 | 16,473.04 | 2,784 |
| 2023-05-02 | 1,737.00 | 1,788.00 | 1,737.00 | 1,758.00 | 16,576.77 | 3,320 |
| 2023-04-28 | 1,730.00 | 1,740.00 | 1,726.00 | 1,736.00 | 16,369.32 | 5,021 |
| 2023-04-27 | 1,746.00 | 1,775.00 | 1,690.00 | 1,730.00 | 16,312.75 | 2,930 |
| 2023-04-26 | 1,725.00 | 1,746.00 | 1,722.00 | 1,740.00 | 16,407.04 | 3,394 |
| 2023-04-25 | 1,746.00 | 1,761.00 | 1,663.00 | 1,733.00 | 16,341.03 | 5,870 |
| 2023-04-24 | 1,769.00 | 1,815.00 | 1,749.00 | 1,750.00 | 16,501.33 | 4,254 |
| 2023-04-21 | 1,792.00 | 1,792.00 | 1,765.00 | 1,769.00 | 16,680.49 | 4,943 |
| 2023-04-20 | 1,808.00 | 1,808.00 | 1,770.00 | 1,799.00 | 16,963.37 | 14,538 |
| 2023-04-19 | 1,800.00 | 1,805.00 | 1,775.00 | 1,797.00 | 16,944.51 | 2,756 |
| 2023-04-18 | 1,824.00 | 1,824.00 | 1,780.00 | 1,796.00 | 16,935.08 | 7,034 |
| 2023-04-17 | 1,828.00 | 1,857.00 | 1,730.00 | 1,805.00 | 17,019.95 | 12,790 |
| 2023-04-14 | 1,826.00 | 1,829.00 | 1,802.00 | 1,828.00 | 17,236.82 | 4,049 |
| 2023-04-13 | 1,821.00 | 1,831.00 | 1,811.00 | 1,826.00 | 17,217.96 | 2,436 |
| 2023-04-12 | 1,824.00 | 1,830.00 | 1,803.00 | 1,828.00 | 17,236.82 | 8,162 |
| 2023-04-11 | 1,820.00 | 1,826.00 | 1,801.00 | 1,824.00 | 17,199.10 | 5,148 |
| 2023-04-10 | 1,841.00 | 1,882.00 | 1,800.00 | 1,820.00 | 17,161.39 | 10,932 |
| 2023-04-07 | 1,834.00 | 1,851.00 | 1,822.00 | 1,837.00 | 17,321.68 | 4,023 |
| 2023-04-06 | 1,844.00 | 1,890.00 | 1,821.00 | 1,834.00 | 17,293.40 | 7,495 |
| 2023-04-05 | 1,795.00 | 1,902.00 | 1,778.00 | 1,844.00 | 17,387.69 | 26,908 |
| 2023-04-04 | 1,780.00 | 1,797.00 | 1,779.00 | 1,795.00 | 16,925.65 | 2,398 |
| 2023-04-03 | 1,776.00 | 1,815.00 | 1,770.00 | 1,793.00 | 16,906.79 | 8,199 |
| 2023-03-31 | 1,811.00 | 1,812.00 | 1,768.00 | 1,787.00 | 16,850.22 | 5,047 |
| 2023-03-30 | 1,810.00 | 1,825.00 | 1,753.00 | 1,798.00 | 16,953.94 | 14,728 |
| 2023-03-29 | 1,745.00 | 1,753.00 | 1,723.00 | 1,749.00 | 16,491.90 | 4,113 |
| 2023-03-28 | 1,725.00 | 1,740.00 | 1,720.00 | 1,730.00 | 16,312.75 | 3,879 |
| 2023-03-27 | 1,758.00 | 1,758.00 | 1,720.00 | 1,725.00 | 16,265.60 | 3,678 |
| 2023-03-24 | 1,738.00 | 1,760.00 | 1,710.00 | 1,758.00 | 16,576.77 | 4,973 |
| 2023-03-23 | 1,740.00 | 1,756.00 | 1,725.00 | 1,730.00 | 16,312.75 | 6,670 |
| 2023-03-22 | 1,780.00 | 1,780.00 | 1,743.00 | 1,743.00 | 16,435.33 | 8,223 |
| 2023-03-21 | 1,780.00 | 1,780.00 | 1,763.00 | 1,771.00 | 16,699.35 | 5,097 |
| 2023-03-20 | 1,785.00 | 1,790.00 | 1,770.00 | 1,780.00 | 16,784.21 | 4,248 |
| 2023-03-17 | 1,775.00 | 1,791.00 | 1,763.00 | 1,779.00 | 16,774.78 | 8,626 |
| 2023-03-16 | 1,797.00 | 1,797.00 | 1,754.00 | 1,773.00 | 16,718.21 | 4,016 |
| 2023-03-15 | 1,780.00 | 1,798.00 | 1,760.00 | 1,790.00 | 16,878.51 | 6,221 |
| 2023-03-14 | 1,800.00 | 1,814.00 | 1,767.00 | 1,768.00 | 16,671.06 | 8,741 |
| 2023-03-13 | 1,809.00 | 1,820.00 | 1,771.00 | 1,819.00 | 17,151.96 | 8,889 |
| 2023-03-10 | 1,860.00 | 1,865.00 | 1,830.00 | 1,844.00 | 17,387.69 | 5,550 |
| 2023-03-09 | 1,882.00 | 1,882.00 | 1,851.00 | 1,866.00 | 17,595.13 | 3,488 |
| 2023-03-08 | 1,898.00 | 1,898.00 | 1,861.00 | 1,875.00 | 17,680.00 | 5,616 |
| 2023-03-07 | 1,890.00 | 1,898.00 | 1,877.00 | 1,890.00 | 17,821.44 | 7,077 |
| 2023-03-06 | 1,896.00 | 1,901.00 | 1,871.00 | 1,880.00 | 17,727.15 | 6,852 |
| 2023-03-03 | 1,895.00 | 1,895.00 | 1,864.00 | 1,895.00 | 17,868.59 | 7,599 |
| 2023-03-02 | 1,865.00 | 1,915.00 | 1,864.00 | 1,873.00 | 17,661.14 | 8,466 |
| 2023-02-28 | 1,869.00 | 1,885.00 | 1,865.00 | 1,874.00 | 17,670.57 | 5,074 |
| 2023-02-27 | 1,895.00 | 1,895.00 | 1,869.00 | 1,869.00 | 17,623.42 | 6,467 |
| 2023-02-24 | 1,907.00 | 1,920.00 | 1,895.00 | 1,897.00 | 17,887.44 | 22 |
| 2023-02-23 | 1,896.00 | 1,962.00 | 1,896.00 | 1,903.00 | 17,944.02 | 1,630 |
| 2023-02-22 | 1,855.00 | 1,930.00 | 1,855.00 | 1,896.00 | 17,878.01 | 167 |
| 2023-02-21 | 1,894.00 | 1,894.00 | 1,873.00 | 1,877.00 | 17,698.86 | 7,077 |
| 2023-02-20 | 1,858.00 | 1,879.00 | 1,850.00 | 1,873.00 | 17,661.14 | 85 |
| 2023-02-17 | 1,866.00 | 1,866.00 | 1,848.00 | 1,856.00 | 17,500.84 | 34 |
| 2023-02-16 | 1,869.00 | 1,883.00 | 1,850.00 | 1,865.00 | 17,585.71 | 37 |
| 2023-02-15 | 1,909.00 | 1,909.00 | 1,867.00 | 1,877.00 | 17,698.86 | 177 |
| 2023-02-14 | 1,905.00 | 1,935.00 | 1,900.00 | 1,909.00 | 18,000.60 | 56 |
| 2023-02-13 | 1,970.00 | 1,970.00 | 1,917.00 | 1,920.00 | 18,104.32 | 39 |
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.