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
2022-02-212,230.002,280.002,205.002,270.0020,950.3818,409
2022-02-182,205.002,270.002,155.002,255.0020,811.9427,206
2022-02-172,240.002,260.002,150.002,215.0020,442.7741,368
2022-02-162,170.002,220.002,165.002,215.0020,442.7725,204
2022-02-152,120.002,205.002,110.002,130.0019,658.2827,440
2022-02-142,185.002,190.002,100.002,135.0019,704.4339,465
2022-02-112,235.002,250.002,165.002,195.0020,258.1835,365
2022-02-102,235.002,420.002,185.002,225.0020,535.06212,899
2022-02-092,175.002,175.002,175.002,175.0020,073.600
2022-02-082,175.002,175.002,175.002,175.0020,073.600
2022-02-072,150.002,180.002,115.002,175.0020,073.6025,933
2022-02-042,115.002,155.002,080.002,130.0019,658.2822,961
2022-02-032,075.002,115.002,040.002,110.0019,473.7029,815
2022-01-281,950.002,030.001,920.002,015.0018,596.9227,776
2022-01-272,025.002,045.001,940.001,945.0017,950.8737,721
2022-01-262,015.002,015.002,015.002,015.0018,596.920
2022-01-252,055.002,090.001,970.002,015.0018,596.9260,562
2022-01-242,140.002,160.002,070.002,075.0019,150.6751,933
2022-01-212,160.002,240.002,125.002,175.0020,073.60102,878
2022-01-202,120.002,175.002,105.002,170.0020,027.4563,072
2022-01-192,110.002,175.002,100.002,135.0019,704.4343,002
2022-01-182,195.002,245.002,140.002,145.0019,796.7273,188
2022-01-172,285.002,285.002,200.002,210.0020,396.6278,278
2022-01-142,330.002,385.002,255.002,285.0021,088.81167,145
2022-01-132,335.002,430.002,260.002,375.0021,919.45232,171
2022-01-122,585.002,635.002,335.002,335.0021,550.28640,562
2022-01-112,365.002,455.002,335.002,425.0022,380.91248,904
2022-01-102,505.002,540.002,380.002,395.0022,104.03517,225
2022-01-072,555.002,585.002,415.002,495.0023,026.96426,806
2022-01-062,115.002,810.002,115.002,570.0023,719.153,776,904
2022-01-052,145.002,200.002,100.002,165.0019,981.3128,455
2022-01-042,140.002,145.002,095.002,135.0019,704.4315,965
2021-12-302,150.002,150.002,105.002,120.0019,565.9916,846
2021-12-292,160.002,170.002,135.002,140.0019,750.579,943
2021-12-282,150.002,170.002,145.002,170.0019,289.1112,757
2021-12-272,105.002,165.002,105.002,150.0019,111.3311,362
2021-12-242,080.002,110.002,060.002,105.0018,711.335,651
2021-12-232,085.002,085.002,055.002,060.0018,311.329,867
2021-12-222,080.002,095.002,055.002,055.0018,266.889,234
2021-12-212,060.002,090.002,040.002,070.0018,400.2112,160
2021-12-202,110.002,125.002,055.002,065.0018,355.7716,140
2021-12-172,125.002,250.002,100.002,120.0018,844.6628,751
2021-12-162,145.002,165.002,100.002,120.0018,844.6617,750
2021-12-152,145.002,155.002,120.002,145.0019,066.8912,903
2021-12-142,155.002,180.002,115.002,145.0019,066.8914,027
2021-12-132,190.002,195.002,155.002,180.0019,378.0010,218
2021-12-102,205.002,210.002,170.002,195.0019,511.3410,109
2021-12-092,190.002,220.002,165.002,220.0019,733.5614,178
2021-12-082,150.002,225.002,145.002,190.0019,466.8924,153
2021-12-072,110.002,135.002,100.002,130.0018,933.5513,040
2021-12-062,100.002,130.002,070.002,110.0018,755.7713,393
2021-12-032,125.002,125.002,000.002,100.0018,666.8829,173
2021-12-021,930.002,140.001,930.002,100.0018,666.8830,102
2021-12-011,925.002,020.001,925.001,985.0017,644.6529,860
2021-11-302,060.002,085.001,915.001,915.0017,022.4255,812
2021-11-292,045.002,110.002,030.002,045.0018,177.9928,073
2021-11-262,190.002,200.002,115.002,115.0018,800.2235,724
2021-11-252,200.002,220.002,185.002,200.0019,555.7810,493
2021-11-242,220.002,235.002,185.002,220.0019,733.5619,340
2021-11-232,220.002,255.002,220.002,230.0019,822.4516,774
← NewerPage 20 of 21 · 1,221 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.