INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,175.00 | 1,175.00 | 1,135.00 | 1,142.00 | 11,420.00 | 9,172 |
| 2026-01-22 | 1,137.00 | 1,141.00 | 1,130.00 | 1,136.00 | 11,360.00 | 8,002 |
| 2026-01-21 | 1,154.00 | 1,154.00 | 1,134.00 | 1,136.00 | 11,360.00 | 13,314 |
| 2026-01-20 | 1,141.00 | 1,178.00 | 1,134.00 | 1,155.00 | 11,550.00 | 14,329 |
| 2026-01-19 | 1,154.00 | 1,156.00 | 1,137.00 | 1,141.00 | 11,410.00 | 12,076 |
| 2026-01-16 | 1,151.00 | 1,177.00 | 1,131.00 | 1,156.00 | 11,560.00 | 13,494 |
| 2026-01-15 | 1,180.00 | 1,180.00 | 1,160.00 | 1,162.00 | 11,620.00 | 13,083 |
| 2026-01-14 | 1,169.00 | 1,189.00 | 1,151.00 | 1,180.00 | 11,800.00 | 9,119 |
| 2026-01-13 | 1,171.00 | 1,177.00 | 1,162.00 | 1,169.00 | 11,690.00 | 7,522 |
| 2026-01-12 | 1,169.00 | 1,195.00 | 1,160.00 | 1,170.00 | 11,700.00 | 4,453 |
| 2026-01-09 | 1,150.00 | 1,182.00 | 1,150.00 | 1,169.00 | 11,690.00 | 4,714 |
| 2026-01-08 | 1,161.00 | 1,172.00 | 1,150.00 | 1,159.00 | 11,590.00 | 15,375 |
| 2026-01-07 | 1,194.00 | 1,199.00 | 1,170.00 | 1,176.00 | 11,760.00 | 10,554 |
| 2026-01-06 | 1,201.00 | 1,206.00 | 1,193.00 | 1,194.00 | 11,940.00 | 9,323 |
| 2026-01-05 | 1,220.00 | 1,220.00 | 1,197.00 | 1,201.00 | 12,010.00 | 10,518 |
| 2026-01-02 | 1,217.00 | 1,220.00 | 1,203.00 | 1,220.00 | 12,200.00 | 7,414 |
| 2025-12-30 | 1,218.00 | 1,250.00 | 1,140.00 | 1,217.00 | 12,170.00 | 13,078 |
| 2025-12-29 | 1,237.00 | 1,244.00 | 1,216.00 | 1,218.00 | 12,180.00 | 4,880 |
| 2025-12-26 | 1,248.00 | 1,253.00 | 1,224.00 | 1,237.00 | 12,170.00 | 11,406 |
| 2025-12-24 | 1,246.00 | 1,252.00 | 1,232.00 | 1,249.00 | 12,288.06 | 4,816 |
| 2025-12-23 | 1,251.00 | 1,265.00 | 1,244.00 | 1,245.00 | 12,248.71 | 10,589 |
| 2025-12-22 | 1,230.00 | 1,255.00 | 1,228.00 | 1,251.00 | 12,307.74 | 27,447 |
| 2025-12-19 | 1,210.00 | 1,231.00 | 1,202.00 | 1,225.00 | 12,051.94 | 14,810 |
| 2025-12-18 | 1,238.00 | 1,238.00 | 1,203.00 | 1,213.00 | 11,933.88 | 11,808 |
| 2025-12-17 | 1,197.00 | 1,268.00 | 1,193.00 | 1,238.00 | 12,179.84 | 29,366 |
| 2025-12-16 | 1,217.00 | 1,217.00 | 1,191.00 | 1,197.00 | 11,776.47 | 13,430 |
| 2025-12-15 | 1,237.00 | 1,237.00 | 1,211.00 | 1,215.00 | 11,953.56 | 4,287 |
| 2025-12-12 | 1,217.00 | 1,230.00 | 1,211.00 | 1,220.00 | 12,002.75 | 3,389 |
| 2025-12-11 | 1,221.00 | 1,227.00 | 1,213.00 | 1,218.00 | 11,983.07 | 3,087 |
| 2025-12-10 | 1,220.00 | 1,238.00 | 1,215.00 | 1,222.00 | 12,022.43 | 6,934 |
| 2025-12-09 | 1,243.00 | 1,243.00 | 1,215.00 | 1,229.00 | 12,091.29 | 10,883 |
| 2025-12-08 | 1,224.00 | 1,243.00 | 1,218.00 | 1,241.00 | 12,209.35 | 12,461 |
| 2025-12-05 | 1,235.00 | 1,235.00 | 1,210.00 | 1,228.00 | 12,081.46 | 10,211 |
| 2025-12-04 | 1,213.00 | 1,238.00 | 1,193.00 | 1,235.00 | 12,150.32 | 12,202 |
| 2025-12-03 | 1,180.00 | 1,208.00 | 1,180.00 | 1,204.00 | 11,845.34 | 12,573 |
| 2025-12-02 | 1,182.00 | 1,186.00 | 1,176.00 | 1,180.00 | 11,609.22 | 2,610 |
| 2025-12-01 | 1,185.00 | 1,198.00 | 1,175.00 | 1,182.00 | 11,628.89 | 5,454 |
| 2025-11-28 | 1,167.00 | 1,190.00 | 1,167.00 | 1,185.00 | 11,658.41 | 9,220 |
| 2025-11-27 | 1,179.00 | 1,190.00 | 1,166.00 | 1,167.00 | 11,481.32 | 6,307 |
| 2025-11-26 | 1,177.00 | 1,180.00 | 1,168.00 | 1,179.00 | 11,599.38 | 4,252 |
| 2025-11-25 | 1,182.00 | 1,188.00 | 1,170.00 | 1,174.00 | 11,550.19 | 3,263 |
| 2025-11-24 | 1,173.00 | 1,187.00 | 1,170.00 | 1,183.00 | 11,638.73 | 5,052 |
| 2025-11-21 | 1,189.00 | 1,210.00 | 1,175.00 | 1,183.00 | 11,638.73 | 10,329 |
| 2025-11-20 | 1,182.00 | 1,196.00 | 1,155.00 | 1,192.00 | 11,727.28 | 9,395 |
| 2025-11-19 | 1,180.00 | 1,195.00 | 1,150.00 | 1,180.00 | 11,609.22 | 8,238 |
| 2025-11-18 | 1,205.00 | 1,209.00 | 1,180.00 | 1,181.00 | 11,619.05 | 6,730 |
| 2025-11-17 | 1,175.00 | 1,250.00 | 1,175.00 | 1,210.00 | 11,904.37 | 21,458 |
| 2025-11-14 | 1,202.00 | 1,202.00 | 1,172.00 | 1,175.00 | 11,560.02 | 3,846 |
| 2025-11-13 | 1,190.00 | 1,195.00 | 1,178.00 | 1,192.00 | 11,727.28 | 7,458 |
| 2025-11-12 | 1,177.00 | 1,193.00 | 1,177.00 | 1,190.00 | 11,707.60 | 7,393 |
| 2025-11-11 | 1,189.00 | 1,199.00 | 1,176.00 | 1,177.00 | 11,579.70 | 8,138 |
| 2025-11-10 | 1,168.00 | 1,198.00 | 1,168.00 | 1,187.00 | 11,678.08 | 7,751 |
| 2025-11-07 | 1,164.00 | 1,182.00 | 1,162.00 | 1,179.00 | 11,599.38 | 4,711 |
| 2025-11-06 | 1,171.00 | 1,188.00 | 1,169.00 | 1,182.00 | 11,628.89 | 6,578 |
| 2025-11-05 | 1,161.00 | 1,180.00 | 1,150.00 | 1,175.00 | 11,560.02 | 9,626 |
| 2025-11-04 | 1,189.00 | 1,189.00 | 1,142.00 | 1,170.00 | 11,510.83 | 9,364 |
| 2025-11-03 | 1,139.00 | 1,294.00 | 1,120.00 | 1,194.00 | 11,746.95 | 70,784 |
| 2025-10-31 | 1,149.00 | 1,160.00 | 1,129.00 | 1,139.00 | 11,205.84 | 18,710 |
| 2025-10-30 | 1,167.00 | 1,169.00 | 1,144.00 | 1,145.00 | 11,264.87 | 14,048 |
| 2025-10-29 | 1,179.00 | 1,195.00 | 1,163.00 | 1,167.00 | 11,481.32 | 12,770 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.