INSAN Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	2,255.00	2,260.00	2,220.00	2,250.00	20,000.23	11,353
2021-11-19	2,210.00	2,250.00	2,200.00	2,250.00	20,000.23	14,648
2021-11-18	2,235.00	2,255.00	2,185.00	2,240.00	19,911.34	22,011
2021-11-17	2,255.00	2,255.00	2,205.00	2,255.00	20,044.68	22,615
2021-11-16	2,275.00	2,290.00	2,230.00	2,255.00	20,044.68	25,695
2021-11-15	2,315.00	2,345.00	2,280.00	2,290.00	20,355.79	25,757
2021-11-12	2,220.00	2,330.00	2,220.00	2,315.00	20,578.02	16,321
2021-11-11	2,210.00	2,260.00	2,205.00	2,240.00	19,911.34	22,398
2021-11-10	2,325.00	2,345.00	2,255.00	2,270.00	20,178.01	17,686
2021-11-09	2,310.00	2,360.00	2,300.00	2,320.00	20,622.46	12,999
2021-11-08	2,250.00	2,315.00	2,230.00	2,305.00	20,489.13	25,242
2021-11-05	2,355.00	2,375.00	2,120.00	2,250.00	20,000.23	76,076
2021-11-04	2,405.00	2,430.00	2,340.00	2,370.00	21,066.91	24,539
2021-11-03	2,440.00	2,465.00	2,365.00	2,405.00	21,378.03	34,401
2021-11-02	2,465.00	2,465.00	2,420.00	2,425.00	21,555.81	15,200
2021-11-01	2,410.00	2,455.00	2,395.00	2,420.00	21,511.36	16,058
2021-10-29	2,435.00	2,485.00	2,405.00	2,410.00	21,422.47	22,680
2021-10-28	2,465.00	2,490.00	2,430.00	2,430.00	21,600.25	14,745
2021-10-27	2,465.00	2,475.00	2,425.00	2,450.00	21,778.03	13,973
2021-10-26	2,415.00	2,475.00	2,415.00	2,465.00	21,911.37	14,544
2021-10-25	2,380.00	2,420.00	2,365.00	2,415.00	21,466.92	12,224

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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