INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,270.00 | 1,283.00 | 1,255.00 | 1,277.00 | 12,563.53 | 2,479 |
| 2025-01-24 | 1,274.00 | 1,279.00 | 1,260.00 | 1,273.00 | 12,524.18 | 5,849 |
| 2025-01-23 | 1,298.00 | 1,298.00 | 1,274.00 | 1,274.00 | 12,534.02 | 6,035 |
| 2025-01-22 | 1,299.00 | 1,307.00 | 1,295.00 | 1,298.00 | 12,770.14 | 2,240 |
| 2025-01-21 | 1,314.00 | 1,315.00 | 1,299.00 | 1,303.00 | 12,819.33 | 2,435 |
| 2025-01-20 | 1,320.00 | 1,320.00 | 1,299.00 | 1,300.00 | 12,789.81 | 2,768 |
| 2025-01-17 | 1,328.00 | 1,330.00 | 1,310.00 | 1,313.00 | 12,917.71 | 2,126 |
| 2025-01-16 | 1,307.00 | 1,350.00 | 1,307.00 | 1,321.00 | 12,996.42 | 3,068 |
| 2025-01-15 | 1,319.00 | 1,321.00 | 1,302.00 | 1,312.00 | 12,907.87 | 1,182 |
| 2025-01-14 | 1,303.00 | 1,333.00 | 1,300.00 | 1,312.00 | 12,907.87 | 2,326 |
| 2025-01-13 | 1,306.00 | 1,316.00 | 1,303.00 | 1,303.00 | 12,819.33 | 2,140 |
| 2025-01-10 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 12,986.58 | 1,186 |
| 2025-01-09 | 1,327.00 | 1,327.00 | 1,300.00 | 1,322.00 | 13,006.26 | 6,484 |
| 2025-01-08 | 1,315.00 | 1,329.00 | 1,311.00 | 1,327.00 | 13,055.45 | 6,357 |
| 2025-01-07 | 1,329.00 | 1,332.00 | 1,312.00 | 1,315.00 | 12,937.39 | 5,528 |
| 2025-01-06 | 1,332.00 | 1,340.00 | 1,314.00 | 1,329.00 | 13,075.13 | 4,127 |
| 2025-01-03 | 1,330.00 | 1,345.00 | 1,325.00 | 1,325.00 | 13,035.77 | 8,182 |
| 2025-01-02 | 1,324.00 | 1,330.00 | 1,303.00 | 1,328.00 | 13,065.29 | 6,874 |
| 2024-12-30 | 1,301.00 | 1,491.00 | 1,286.00 | 1,324.00 | 13,025.93 | 174,667 |
| 2024-12-27 | 1,330.00 | 1,337.00 | 1,300.00 | 1,300.00 | 12,789.81 | 4,153 |
| 2024-12-26 | 1,336.00 | 1,347.00 | 1,330.00 | 1,338.00 | 12,966.90 | 3,092 |
| 2024-12-24 | 1,353.00 | 1,360.00 | 1,331.00 | 1,333.00 | 12,918.45 | 3,379 |
| 2024-12-23 | 1,377.00 | 1,378.00 | 1,351.00 | 1,353.00 | 13,112.27 | 2,864 |
| 2024-12-20 | 1,351.00 | 1,392.00 | 1,269.00 | 1,380.00 | 13,373.94 | 10,787 |
| 2024-12-19 | 1,329.00 | 1,380.00 | 1,302.00 | 1,369.00 | 13,267.33 | 8,485 |
| 2024-12-18 | 1,306.00 | 1,339.00 | 1,300.00 | 1,339.00 | 12,976.60 | 6,531 |
| 2024-12-17 | 1,300.00 | 1,330.00 | 1,300.00 | 1,306.00 | 12,656.78 | 3,649 |
| 2024-12-16 | 1,315.00 | 1,315.00 | 1,271.00 | 1,313.00 | 12,724.62 | 4,478 |
| 2024-12-13 | 1,290.00 | 1,322.00 | 1,290.00 | 1,301.00 | 12,608.33 | 5,010 |
| 2024-12-12 | 1,272.00 | 1,321.00 | 1,271.00 | 1,306.00 | 12,656.78 | 4,576 |
| 2024-12-11 | 1,223.00 | 1,286.00 | 1,223.00 | 1,284.00 | 12,443.58 | 9,685 |
| 2024-12-10 | 1,132.00 | 1,223.00 | 1,132.00 | 1,223.00 | 11,852.41 | 14,282 |
| 2024-12-09 | 1,198.00 | 1,198.00 | 1,150.00 | 1,157.00 | 11,212.79 | 20,479 |
| 2024-12-06 | 1,218.00 | 1,226.00 | 1,175.00 | 1,209.00 | 11,716.73 | 12,715 |
| 2024-12-05 | 1,252.00 | 1,260.00 | 1,213.00 | 1,216.00 | 11,784.57 | 3,824 |
| 2024-12-04 | 1,214.00 | 1,252.00 | 1,214.00 | 1,252.00 | 12,133.46 | 10,871 |
| 2024-12-03 | 1,240.00 | 1,263.00 | 1,240.00 | 1,252.00 | 12,133.46 | 5,345 |
| 2024-12-02 | 1,285.00 | 1,287.00 | 1,256.00 | 1,256.00 | 12,172.22 | 6,099 |
| 2024-11-29 | 1,302.00 | 1,302.00 | 1,282.00 | 1,285.00 | 12,453.27 | 1,953 |
| 2024-11-28 | 1,299.00 | 1,303.00 | 1,284.00 | 1,296.00 | 12,559.87 | 3,112 |
| 2024-11-27 | 1,300.00 | 1,305.00 | 1,290.00 | 1,296.00 | 12,559.87 | 2,177 |
| 2024-11-26 | 1,292.00 | 1,306.00 | 1,285.00 | 1,305.00 | 12,647.09 | 4,281 |
| 2024-11-25 | 1,284.00 | 1,310.00 | 1,284.00 | 1,300.00 | 12,598.64 | 4,526 |
| 2024-11-22 | 1,278.00 | 1,298.00 | 1,278.00 | 1,293.00 | 12,530.80 | 4,137 |
| 2024-11-21 | 1,286.00 | 1,305.00 | 1,285.00 | 1,289.00 | 12,492.03 | 2,953 |
| 2024-11-20 | 1,288.00 | 1,299.00 | 1,288.00 | 1,293.00 | 12,530.80 | 1,505 |
| 2024-11-19 | 1,271.00 | 1,300.00 | 1,271.00 | 1,296.00 | 12,559.87 | 2,501 |
| 2024-11-18 | 1,250.00 | 1,284.00 | 1,250.00 | 1,283.00 | 12,433.88 | 5,588 |
| 2024-11-15 | 1,259.00 | 1,267.00 | 1,227.00 | 1,257.00 | 12,181.91 | 13,143 |
| 2024-11-14 | 1,261.00 | 1,290.00 | 1,257.00 | 1,259.00 | 12,201.29 | 19,240 |
| 2024-11-13 | 1,300.00 | 1,310.00 | 1,282.00 | 1,282.00 | 12,424.19 | 12,238 |
| 2024-11-12 | 1,347.00 | 1,347.00 | 1,297.00 | 1,299.00 | 12,588.94 | 10,191 |
| 2024-11-11 | 1,337.00 | 1,344.00 | 1,323.00 | 1,326.00 | 12,850.61 | 6,975 |
| 2024-11-08 | 1,335.00 | 1,354.00 | 1,335.00 | 1,348.00 | 13,063.82 | 3,267 |
| 2024-11-07 | 1,348.00 | 1,348.00 | 1,320.00 | 1,325.00 | 12,840.92 | 3,071 |
| 2024-11-06 | 1,370.00 | 1,370.00 | 1,336.00 | 1,336.00 | 12,947.52 | 8,412 |
| 2024-11-05 | 1,350.00 | 1,376.00 | 1,336.00 | 1,353.00 | 13,112.27 | 4,937 |
| 2024-11-04 | 1,338.00 | 1,349.00 | 1,325.00 | 1,347.00 | 13,054.13 | 4,749 |
| 2024-11-01 | 1,325.00 | 1,344.00 | 1,316.00 | 1,331.00 | 12,899.07 | 3,429 |
| 2024-10-31 | 1,325.00 | 1,340.00 | 1,317.00 | 1,337.00 | 12,957.21 | 3,795 |
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.