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
2021-11-222,255.002,260.002,220.002,250.0020,000.2311,353
2021-11-192,210.002,250.002,200.002,250.0020,000.2314,648
2021-11-182,235.002,255.002,185.002,240.0019,911.3422,011
2021-11-172,255.002,255.002,205.002,255.0020,044.6822,615
2021-11-162,275.002,290.002,230.002,255.0020,044.6825,695
2021-11-152,315.002,345.002,280.002,290.0020,355.7925,757
2021-11-122,220.002,330.002,220.002,315.0020,578.0216,321
2021-11-112,210.002,260.002,205.002,240.0019,911.3422,398
2021-11-102,325.002,345.002,255.002,270.0020,178.0117,686
2021-11-092,310.002,360.002,300.002,320.0020,622.4612,999
2021-11-082,250.002,315.002,230.002,305.0020,489.1325,242
2021-11-052,355.002,375.002,120.002,250.0020,000.2376,076
2021-11-042,405.002,430.002,340.002,370.0021,066.9124,539
2021-11-032,440.002,465.002,365.002,405.0021,378.0334,401
2021-11-022,465.002,465.002,420.002,425.0021,555.8115,200
2021-11-012,410.002,455.002,395.002,420.0021,511.3616,058
2021-10-292,435.002,485.002,405.002,410.0021,422.4722,680
2021-10-282,465.002,490.002,430.002,430.0021,600.2514,745
2021-10-272,465.002,475.002,425.002,450.0021,778.0313,973
2021-10-262,415.002,475.002,415.002,465.0021,911.3714,544
2021-10-252,380.002,420.002,365.002,415.0021,466.9212,224
2021-10-222,400.002,435.002,385.002,390.0021,244.6912,797
2021-10-212,440.002,440.002,385.002,400.0021,333.5821,857
2021-10-202,470.002,495.002,430.002,440.0021,689.1423,390
2021-10-192,440.002,490.002,430.002,470.0021,955.8117,434
2021-10-182,440.002,460.002,380.002,440.0021,689.1417,700
2021-10-152,450.002,465.002,390.002,440.0021,689.1419,083
2021-10-142,355.002,440.002,340.002,435.0021,644.7029,748
← NewerPage 21 of 21 · 1,228 trading days

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.