INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 1,800.00 | 1,810.00 | 1,780.00 | 1,795.00 | 16,566.49 | 7,742 |
| 2022-11-14 | 1,790.00 | 1,820.00 | 1,790.00 | 1,795.00 | 16,566.49 | 14,943 |
| 2022-11-11 | 1,825.00 | 1,840.00 | 1,795.00 | 1,805.00 | 16,658.78 | 14,572 |
| 2022-11-10 | 1,780.00 | 1,810.00 | 1,765.00 | 1,795.00 | 16,566.49 | 6,741 |
| 2022-11-09 | 1,775.00 | 1,795.00 | 1,765.00 | 1,790.00 | 16,520.34 | 10,765 |
| 2022-11-08 | 1,770.00 | 1,785.00 | 1,760.00 | 1,765.00 | 16,289.61 | 9,292 |
| 2022-11-07 | 1,770.00 | 1,790.00 | 1,765.00 | 1,765.00 | 16,289.61 | 7,040 |
| 2022-11-04 | 1,825.00 | 1,980.00 | 1,750.00 | 1,765.00 | 16,289.61 | 315,774 |
| 2022-11-03 | 1,800.00 | 1,840.00 | 1,770.00 | 1,840.00 | 16,981.80 | 10,694 |
| 2022-11-02 | 1,730.00 | 1,870.00 | 1,730.00 | 1,845.00 | 17,027.95 | 28,289 |
| 2022-11-01 | 1,700.00 | 1,740.00 | 1,695.00 | 1,730.00 | 15,966.59 | 7,005 |
| 2022-10-31 | 1,730.00 | 1,730.00 | 1,690.00 | 1,700.00 | 15,689.71 | 10,334 |
| 2022-10-28 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 15,505.12 | 7,191 |
| 2022-10-27 | 1,685.00 | 1,700.00 | 1,655.00 | 1,685.00 | 15,551.27 | 3,831 |
| 2022-10-26 | 1,660.00 | 1,680.00 | 1,645.00 | 1,675.00 | 15,458.98 | 9,513 |
| 2022-10-25 | 1,685.00 | 1,695.00 | 1,650.00 | 1,665.00 | 15,366.69 | 10,731 |
| 2022-10-24 | 1,680.00 | 1,705.00 | 1,655.00 | 1,670.00 | 15,412.83 | 4,878 |
| 2022-10-21 | 1,680.00 | 1,695.00 | 1,660.00 | 1,660.00 | 15,320.54 | 3,758 |
| 2022-10-20 | 1,720.00 | 1,720.00 | 1,670.00 | 1,700.00 | 15,689.71 | 4,736 |
| 2022-10-19 | 1,730.00 | 1,740.00 | 1,705.00 | 1,720.00 | 15,874.29 | 2,740 |
| 2022-10-18 | 1,730.00 | 1,735.00 | 1,695.00 | 1,710.00 | 15,782.00 | 4,514 |
| 2022-10-17 | 1,675.00 | 1,700.00 | 1,605.00 | 1,690.00 | 15,597.42 | 4,587 |
| 2022-10-14 | 1,655.00 | 1,750.00 | 1,650.00 | 1,680.00 | 15,505.12 | 9,385 |
| 2022-10-13 | 1,670.00 | 1,685.00 | 1,605.00 | 1,630.00 | 15,043.66 | 14,446 |
| 2022-10-12 | 1,685.00 | 1,720.00 | 1,675.00 | 1,690.00 | 15,597.42 | 11,621 |
| 2022-10-11 | 1,780.00 | 1,780.00 | 1,685.00 | 1,690.00 | 15,597.42 | 20,558 |
| 2022-10-07 | 1,805.00 | 1,805.00 | 1,775.00 | 1,780.00 | 16,428.05 | 5,090 |
| 2022-10-06 | 1,785.00 | 1,815.00 | 1,780.00 | 1,805.00 | 16,658.78 | 3,837 |
| 2022-10-05 | 1,845.00 | 1,850.00 | 1,760.00 | 1,775.00 | 16,381.90 | 16,569 |
| 2022-10-04 | 1,755.00 | 1,825.00 | 1,755.00 | 1,815.00 | 16,751.07 | 12,243 |
| 2022-09-30 | 1,755.00 | 1,775.00 | 1,725.00 | 1,745.00 | 16,105.02 | 26,821 |
| 2022-09-29 | 1,785.00 | 1,825.00 | 1,775.00 | 1,780.00 | 16,428.05 | 10,026 |
| 2022-09-28 | 1,820.00 | 1,835.00 | 1,750.00 | 1,790.00 | 16,520.34 | 14,607 |
| 2022-09-27 | 1,820.00 | 1,840.00 | 1,770.00 | 1,820.00 | 16,797.22 | 13,162 |
| 2022-09-26 | 1,860.00 | 1,885.00 | 1,815.00 | 1,820.00 | 16,797.22 | 22,896 |
| 2022-09-23 | 1,910.00 | 1,925.00 | 1,880.00 | 1,895.00 | 17,489.41 | 6,099 |
| 2022-09-22 | 1,940.00 | 1,940.00 | 1,900.00 | 1,925.00 | 17,766.29 | 4,982 |
| 2022-09-21 | 1,965.00 | 1,965.00 | 1,920.00 | 1,950.00 | 17,997.02 | 3,731 |
| 2022-09-20 | 1,925.00 | 2,000.00 | 1,925.00 | 1,955.00 | 18,043.17 | 4,511 |
| 2022-09-19 | 1,970.00 | 1,975.00 | 1,915.00 | 1,935.00 | 17,858.58 | 8,802 |
| 2022-09-16 | 1,990.00 | 2,000.00 | 1,965.00 | 1,985.00 | 18,320.04 | 5,192 |
| 2022-09-15 | 1,950.00 | 2,055.00 | 1,950.00 | 2,000.00 | 18,458.48 | 14,391 |
| 2022-09-14 | 1,930.00 | 1,965.00 | 1,910.00 | 1,965.00 | 18,135.46 | 4,927 |
| 2022-09-13 | 1,930.00 | 1,965.00 | 1,930.00 | 1,960.00 | 18,089.31 | 7,668 |
| 2022-09-08 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 17,720.14 | 7,972 |
| 2022-09-07 | 1,920.00 | 1,930.00 | 1,885.00 | 1,915.00 | 17,674.00 | 10,297 |
| 2022-09-06 | 1,915.00 | 1,940.00 | 1,905.00 | 1,930.00 | 17,812.43 | 4,579 |
| 2022-09-05 | 1,935.00 | 1,950.00 | 1,895.00 | 1,915.00 | 17,674.00 | 17,223 |
| 2022-09-02 | 1,945.00 | 1,965.00 | 1,940.00 | 1,945.00 | 17,950.87 | 8,536 |
| 2022-09-01 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 17,997.02 | 12,142 |
| 2022-08-31 | 2,005.00 | 2,015.00 | 1,990.00 | 1,990.00 | 18,366.19 | 6,393 |
| 2022-08-30 | 1,990.00 | 2,005.00 | 1,980.00 | 2,005.00 | 18,504.63 | 7,197 |
| 2022-08-29 | 1,965.00 | 1,995.00 | 1,945.00 | 1,990.00 | 18,366.19 | 13,753 |
| 2022-08-26 | 2,030.00 | 2,050.00 | 2,005.00 | 2,010.00 | 18,550.77 | 6,288 |
| 2022-08-25 | 1,985.00 | 2,025.00 | 1,985.00 | 2,015.00 | 18,596.92 | 8,038 |
| 2022-08-24 | 1,995.00 | 2,020.00 | 1,990.00 | 2,010.00 | 18,550.77 | 5,585 |
| 2022-08-23 | 1,985.00 | 2,015.00 | 1,985.00 | 1,990.00 | 18,366.19 | 10,747 |
| 2022-08-22 | 2,045.00 | 2,050.00 | 1,990.00 | 1,990.00 | 18,366.19 | 25,845 |
| 2022-08-19 | 2,065.00 | 2,070.00 | 2,035.00 | 2,050.00 | 18,919.94 | 7,700 |
| 2022-08-18 | 2,035.00 | 2,065.00 | 2,025.00 | 2,065.00 | 19,058.38 | 9,573 |
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.