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
2022-05-202,305.002,360.002,300.002,350.0021,688.7219,131
2022-05-192,340.002,340.002,270.002,300.0021,227.2538,283
2022-05-182,380.002,405.002,350.002,365.0021,827.1529,836
2022-05-172,415.002,420.002,365.002,380.0021,965.5918,636
2022-05-162,320.002,435.002,320.002,410.0022,242.4770,104
2022-05-132,270.002,320.002,265.002,290.0021,134.9621,185
2022-05-122,360.002,360.002,250.002,270.0020,950.3869,137
2022-05-112,335.002,415.002,335.002,375.0021,919.4529,887
2022-05-102,320.002,380.002,310.002,355.0021,734.8651,504
2022-05-062,535.002,570.002,480.002,485.0022,934.66119,350
2022-05-042,575.002,575.002,490.002,510.0023,165.3982,510
2022-05-032,590.002,615.002,515.002,580.0023,811.4473,345
2022-05-022,490.002,680.002,460.002,575.0023,765.29477,651
2022-04-292,520.002,555.002,480.002,480.0022,888.5277,972
2022-04-282,560.002,635.002,505.002,525.0023,303.83119,265
2022-04-272,665.002,840.002,560.002,565.0023,673.00579,446
2022-04-262,570.002,710.002,500.002,710.0025,011.24506,259
2022-04-252,565.002,850.002,555.002,565.0023,673.001,391,653
2022-04-222,455.002,690.002,435.002,535.0023,396.12872,790
2022-04-212,500.002,515.002,460.002,470.0022,796.2268,615
2022-04-202,615.002,630.002,485.002,500.0023,073.10307,881
2022-04-192,475.002,600.002,435.002,600.0023,996.03502,345
2022-04-182,395.002,530.002,375.002,465.0022,750.08330,754
2022-04-152,370.002,520.002,335.002,395.0022,104.03209,283
2022-04-142,360.002,390.002,350.002,370.0021,873.3027,856
2022-04-132,320.002,355.002,295.002,350.0021,688.7221,327
2022-04-122,320.002,320.002,270.002,320.0021,411.8422,948
2022-04-112,320.002,355.002,295.002,320.0021,411.8424,362
2022-04-082,305.002,340.002,270.002,320.0021,411.8435,892
2022-04-072,375.002,375.002,280.002,300.0021,227.2558,785
2022-04-062,395.002,580.002,370.002,375.0021,919.45444,093
2022-04-052,420.002,420.002,385.002,390.0022,057.8917,854
2022-04-042,410.002,410.002,350.002,395.0022,104.0339,735
2022-04-012,400.002,425.002,380.002,390.0022,057.8920,519
2022-03-312,355.002,430.002,335.002,400.0022,150.1850,826
2022-03-302,370.002,375.002,340.002,350.0021,688.7225,274
2022-03-292,365.002,380.002,340.002,365.0021,827.1527,855
2022-03-282,380.002,390.002,340.002,360.0021,781.0127,689
2022-03-252,395.002,395.002,355.002,365.0021,827.1522,151
2022-03-242,360.002,410.002,355.002,370.0021,873.3040,434
2022-03-232,395.002,400.002,355.002,380.0021,965.5952,573
2022-03-222,330.002,475.002,305.002,380.0021,965.59281,649
2022-03-212,325.002,325.002,325.002,325.0021,457.980
2022-03-182,330.002,340.002,300.002,325.0021,457.9836,414
2022-03-172,210.002,210.002,210.002,210.0020,396.620
2022-03-162,210.002,210.002,210.002,210.0020,396.620
2022-03-152,210.002,210.002,210.002,210.0020,396.620
2022-03-142,230.002,250.002,185.002,210.0020,396.6212,945
2022-03-112,200.002,230.002,200.002,225.0020,535.0615,578
2022-03-102,185.002,185.002,185.002,185.0020,165.890
2022-03-082,200.002,215.002,155.002,185.0020,165.8918,403
2022-03-072,285.002,290.002,210.002,235.0020,627.3522,481
2022-03-042,260.002,260.002,260.002,260.0020,858.080
2022-03-032,255.002,275.002,240.002,260.0020,858.0811,057
2022-03-022,240.002,265.002,230.002,250.0020,765.7919,336
2022-02-282,215.002,215.002,215.002,215.0020,442.770
2022-02-252,190.002,250.002,190.002,215.0020,442.7715,103
2022-02-242,235.002,270.002,165.002,170.0020,027.4538,246
2022-02-232,215.002,270.002,210.002,250.0020,765.7915,660
2022-02-222,270.002,270.002,270.002,270.0020,950.380
← NewerPage 19 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.