INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 1,993.00 | 1,993.00 | 1,939.00 | 1,967.00 | 18,547.50 | 19,626 |
| 2023-02-09 | 1,988.00 | 2,060.00 | 1,970.00 | 1,999.00 | 18,849.24 | 48 |
| 2023-02-08 | 1,907.00 | 1,988.00 | 1,894.00 | 1,980.00 | 18,670.08 | 832 |
| 2023-02-07 | 1,876.00 | 1,906.00 | 1,871.00 | 1,906.00 | 17,972.31 | 10,264 |
| 2023-02-06 | 1,891.00 | 1,891.00 | 1,870.00 | 1,887.00 | 17,793.15 | 26 |
| 2023-02-03 | 1,860.00 | 1,893.00 | 1,852.00 | 1,861.00 | 17,547.99 | 219 |
| 2023-02-02 | 1,850.00 | 1,865.00 | 1,846.00 | 1,861.00 | 17,547.99 | 366 |
| 2023-02-01 | 1,845.00 | 1,856.00 | 1,842.00 | 1,850.00 | 17,444.27 | 7,023 |
| 2023-01-31 | 1,832.00 | 1,842.00 | 1,824.00 | 1,840.00 | 17,349.97 | 5,223 |
| 2023-01-30 | 1,839.00 | 1,845.00 | 1,838.00 | 1,840.00 | 17,349.97 | 6,653 |
| 2023-01-27 | 1,842.00 | 1,846.00 | 1,835.00 | 1,842.00 | 17,368.83 | 6 |
| 2023-01-26 | 1,849.00 | 1,849.00 | 1,834.00 | 1,837.00 | 17,321.68 | 6,594 |
| 2023-01-25 | 1,840.00 | 1,849.00 | 1,835.00 | 1,839.00 | 17,340.54 | 8,200 |
| 2023-01-20 | 1,825.00 | 1,835.00 | 1,810.00 | 1,835.00 | 17,302.83 | 7,403 |
| 2023-01-19 | 1,810.00 | 1,830.00 | 1,805.00 | 1,825.00 | 17,208.53 | 5,589 |
| 2023-01-18 | 1,820.00 | 1,825.00 | 1,805.00 | 1,810.00 | 17,067.09 | 4,149 |
| 2023-01-17 | 1,835.00 | 1,835.00 | 1,810.00 | 1,820.00 | 17,161.39 | 4,866 |
| 2023-01-16 | 1,825.00 | 1,835.00 | 1,815.00 | 1,830.00 | 17,255.68 | 5,757 |
| 2023-01-13 | 1,830.00 | 1,830.00 | 1,810.00 | 1,825.00 | 17,208.53 | 4,371 |
| 2023-01-12 | 1,820.00 | 1,830.00 | 1,800.00 | 1,815.00 | 17,114.24 | 4,832 |
| 2023-01-11 | 1,815.00 | 1,820.00 | 1,800.00 | 1,815.00 | 17,114.24 | 9,765 |
| 2023-01-10 | 1,825.00 | 1,830.00 | 1,800.00 | 1,810.00 | 17,067.09 | 3,848 |
| 2023-01-09 | 1,810.00 | 1,825.00 | 1,805.00 | 1,815.00 | 17,114.24 | 5,350 |
| 2023-01-06 | 1,785.00 | 1,820.00 | 1,785.00 | 1,805.00 | 17,019.95 | 1,861 |
| 2023-01-05 | 1,815.00 | 1,830.00 | 1,780.00 | 1,800.00 | 16,972.80 | 2,917 |
| 2023-01-04 | 1,765.00 | 1,815.00 | 1,765.00 | 1,810.00 | 17,067.09 | 3,960 |
| 2023-01-03 | 1,760.00 | 1,790.00 | 1,750.00 | 1,770.00 | 16,689.92 | 6,685 |
| 2023-01-02 | 1,780.00 | 1,795.00 | 1,765.00 | 1,765.00 | 16,642.77 | 4,539 |
| 2022-12-29 | 1,795.00 | 1,795.00 | 1,765.00 | 1,780.00 | 16,784.21 | 8,405 |
| 2022-12-28 | 1,845.00 | 1,875.00 | 1,795.00 | 1,795.00 | 16,925.65 | 20,861 |
| 2022-12-27 | 1,830.00 | 1,890.00 | 1,810.00 | 1,885.00 | 17,397.12 | 50,174 |
| 2022-12-26 | 1,790.00 | 1,845.00 | 1,765.00 | 1,830.00 | 16,889.51 | 9,623 |
| 2022-12-23 | 1,810.00 | 1,810.00 | 1,780.00 | 1,805.00 | 16,658.78 | 6,515 |
| 2022-12-22 | 1,825.00 | 1,840.00 | 1,810.00 | 1,820.00 | 16,797.22 | 6,116 |
| 2022-12-21 | 1,800.00 | 1,840.00 | 1,775.00 | 1,830.00 | 16,889.51 | 9,085 |
| 2022-12-20 | 1,800.00 | 1,840.00 | 1,755.00 | 1,800.00 | 16,612.63 | 8,439 |
| 2022-12-19 | 1,835.00 | 1,840.00 | 1,775.00 | 1,800.00 | 16,612.63 | 8,403 |
| 2022-12-16 | 1,770.00 | 1,895.00 | 1,765.00 | 1,840.00 | 16,981.80 | 53,907 |
| 2022-12-15 | 1,810.00 | 1,825.00 | 1,800.00 | 1,810.00 | 16,704.93 | 3,721 |
| 2022-12-14 | 1,790.00 | 1,825.00 | 1,780.00 | 1,825.00 | 16,843.36 | 4,429 |
| 2022-12-13 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 16,520.34 | 3,180 |
| 2022-12-12 | 1,815.00 | 1,815.00 | 1,740.00 | 1,775.00 | 16,381.90 | 9,035 |
| 2022-12-09 | 1,790.00 | 1,815.00 | 1,785.00 | 1,800.00 | 16,612.63 | 2,718 |
| 2022-12-08 | 1,805.00 | 1,815.00 | 1,775.00 | 1,790.00 | 16,520.34 | 7,103 |
| 2022-12-07 | 1,810.00 | 1,825.00 | 1,790.00 | 1,805.00 | 16,658.78 | 3,773 |
| 2022-12-06 | 1,835.00 | 1,855.00 | 1,820.00 | 1,830.00 | 16,889.51 | 6,583 |
| 2022-12-05 | 1,820.00 | 1,845.00 | 1,810.00 | 1,840.00 | 16,981.80 | 11,938 |
| 2022-12-02 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 16,704.93 | 4,343 |
| 2022-12-01 | 1,805.00 | 1,815.00 | 1,785.00 | 1,815.00 | 16,751.07 | 12,018 |
| 2022-11-30 | 1,775.00 | 1,790.00 | 1,760.00 | 1,785.00 | 16,474.19 | 4,790 |
| 2022-11-29 | 1,765.00 | 1,785.00 | 1,755.00 | 1,775.00 | 16,381.90 | 5,121 |
| 2022-11-28 | 1,810.00 | 1,815.00 | 1,755.00 | 1,780.00 | 16,428.05 | 7,211 |
| 2022-11-25 | 1,815.00 | 1,815.00 | 1,795.00 | 1,810.00 | 16,704.93 | 2,672 |
| 2022-11-24 | 1,800.00 | 1,810.00 | 1,785.00 | 1,810.00 | 16,704.93 | 7,037 |
| 2022-11-23 | 1,775.00 | 1,800.00 | 1,775.00 | 1,785.00 | 16,474.19 | 3,761 |
| 2022-11-22 | 1,755.00 | 1,800.00 | 1,745.00 | 1,760.00 | 16,243.46 | 7,735 |
| 2022-11-21 | 1,785.00 | 1,790.00 | 1,750.00 | 1,775.00 | 16,381.90 | 5,900 |
| 2022-11-18 | 1,795.00 | 1,795.00 | 1,780.00 | 1,785.00 | 16,474.19 | 3,951 |
| 2022-11-17 | 1,810.00 | 1,810.00 | 1,785.00 | 1,795.00 | 16,566.49 | 3,467 |
| 2022-11-16 | 1,800.00 | 1,815.00 | 1,785.00 | 1,805.00 | 16,658.78 | 7,966 |
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.