See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 277410.KQ stock page

INSAN Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-172,080.002,080.002,010.002,065.0019,058.3822,261
2022-08-162,175.002,180.002,065.002,080.0019,196.8243,408
2022-08-122,185.002,190.002,145.002,175.0020,073.6015,263
2022-08-112,155.002,185.002,140.002,185.0020,165.8913,570
2022-08-102,165.002,175.002,125.002,145.0019,796.729,837
2022-08-092,150.002,180.002,120.002,175.0020,073.609,759
2022-08-082,140.002,155.002,120.002,155.0019,889.019,109
2022-08-052,130.002,155.002,120.002,140.0019,750.576,902
2022-08-042,165.002,170.002,120.002,140.0019,750.5715,344
2022-08-032,120.002,170.002,115.002,155.0019,889.0118,460
2022-08-022,110.002,130.002,085.002,125.0019,612.1417,750
2022-08-012,130.002,135.002,110.002,130.0019,658.289,210
2022-07-292,095.002,150.002,080.002,130.0019,658.2818,751
2022-07-282,095.002,100.002,080.002,095.0019,335.268,141
2022-07-272,070.002,085.002,050.002,080.0019,196.828,154
2022-07-262,040.002,070.002,040.002,065.0019,058.386,429
2022-07-252,035.002,055.002,025.002,050.0018,919.9415,383
2022-07-222,050.002,060.002,030.002,050.0018,919.9412,023
2022-07-212,045.002,060.002,030.002,040.0018,827.6510,105
2022-07-202,050.002,065.002,030.002,045.0018,873.809,844
2022-07-192,010.002,040.002,000.002,040.0018,827.655,627
2022-07-181,990.002,025.001,990.002,025.0018,689.2112,695
2022-07-152,005.002,010.001,960.001,990.0018,366.196,143
2022-07-141,975.002,000.001,965.001,995.0018,412.343,782
2022-07-131,965.001,990.001,920.001,970.0018,181.605,930
2022-07-122,000.002,000.001,960.001,965.0018,135.4611,671
2022-07-112,015.002,030.001,990.002,020.0018,643.074,450
2022-07-082,000.002,030.001,995.002,010.0018,550.779,313
2022-07-071,935.002,020.001,935.001,995.0018,412.3415,507
2022-07-061,950.001,965.001,925.001,930.0017,812.437,690
2022-07-051,895.001,955.001,895.001,955.0018,043.1710,519
2022-07-041,950.001,950.001,870.001,895.0017,489.4116,055
2022-07-011,950.001,975.001,885.001,910.0017,627.8519,707
2022-06-301,995.002,010.001,945.001,950.0017,997.0219,302
2022-06-291,970.002,020.001,970.002,005.0018,504.6312,533
2022-06-281,980.002,040.001,980.002,010.0018,550.7715,202
2022-06-271,940.002,030.001,940.002,000.0018,458.4822,533
2022-06-241,825.001,955.001,825.001,930.0017,812.4325,141
2022-06-231,955.001,970.001,850.001,855.0017,120.2448,186
2022-06-222,000.002,045.001,935.001,950.0017,997.0243,214
2022-06-212,010.002,045.001,995.002,000.0018,458.4823,461
2022-06-202,110.002,110.001,980.002,040.0018,827.6546,683
2022-06-172,040.002,110.002,015.002,110.0019,473.7029,035
2022-06-162,090.002,170.002,090.002,090.0019,289.1126,006
2022-06-152,145.002,175.002,070.002,075.0019,150.6739,568
2022-06-142,180.002,210.002,115.002,145.0019,796.7250,987
2022-06-132,240.002,280.002,210.002,210.0020,396.6234,932
2022-06-102,275.002,315.002,275.002,280.0021,042.6730,101
2022-06-092,370.002,390.002,285.002,310.0021,319.5550,118
2022-06-082,370.002,450.002,365.002,395.0022,104.0369,967
2022-06-072,380.002,410.002,355.002,380.0021,965.5939,282
2022-06-032,380.002,415.002,370.002,385.0022,011.7423,261
2022-06-022,410.002,425.002,360.002,360.0021,781.0130,384
2022-05-312,405.002,430.002,390.002,410.0022,242.4732,358
2022-05-302,325.002,440.002,325.002,420.0022,334.7684,954
2022-05-272,305.002,355.002,305.002,320.0021,411.8417,347
2022-05-262,300.002,355.002,285.002,290.0021,134.9619,675
2022-05-252,305.002,325.002,280.002,300.0021,227.2522,837
2022-05-242,320.002,370.002,285.002,310.0021,319.5518,214
2022-05-232,350.002,355.002,325.002,335.0021,550.2814,604
← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2750.0000 KRW
2022-12-2840.0000 KRW
2021-12-2980.0000 KRW
2020-12-2950.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.