INSAN Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,333.00 | 1,339.00 | 1,324.00 | 1,333.00 | 12,918.45 | 9,700 |
| 2024-10-29 | 1,352.00 | 1,352.00 | 1,320.00 | 1,333.00 | 12,918.45 | 14,840 |
| 2024-10-28 | 1,352.00 | 1,359.00 | 1,347.00 | 1,352.00 | 13,102.58 | 19,632 |
| 2024-10-25 | 1,380.00 | 1,380.00 | 1,363.00 | 1,370.00 | 13,277.02 | 5,965 |
| 2024-10-24 | 1,389.00 | 1,389.00 | 1,374.00 | 1,377.00 | 13,344.86 | 5,499 |
| 2024-10-23 | 1,391.00 | 1,398.00 | 1,380.00 | 1,390.00 | 13,470.85 | 8,501 |
| 2024-10-22 | 1,400.00 | 1,408.00 | 1,389.00 | 1,391.00 | 13,480.54 | 16,308 |
| 2024-10-21 | 1,408.00 | 1,408.00 | 1,398.00 | 1,408.00 | 13,645.29 | 3,427 |
| 2024-10-18 | 1,428.00 | 1,428.00 | 1,401.00 | 1,405.00 | 13,616.22 | 7,617 |
| 2024-10-17 | 1,424.00 | 1,435.00 | 1,421.00 | 1,428.00 | 13,839.12 | 5,030 |
| 2024-10-16 | 1,415.00 | 1,435.00 | 1,404.00 | 1,422.00 | 13,780.97 | 10,217 |
| 2024-10-15 | 1,405.00 | 1,428.00 | 1,405.00 | 1,409.00 | 13,654.98 | 10,489 |
| 2024-10-14 | 1,415.00 | 1,423.00 | 1,400.00 | 1,414.00 | 13,703.44 | 4,612 |
| 2024-10-11 | 1,399.00 | 1,430.00 | 1,399.00 | 1,416.00 | 13,722.82 | 8,733 |
| 2024-10-10 | 1,525.00 | 1,546.00 | 1,398.00 | 1,398.00 | 13,548.38 | 57,528 |
| 2024-10-08 | 1,405.00 | 1,480.00 | 1,386.00 | 1,477.00 | 14,313.99 | 27,749 |
| 2024-10-07 | 1,431.00 | 1,436.00 | 1,402.00 | 1,408.00 | 13,645.29 | 14,391 |
| 2024-10-04 | 1,450.00 | 1,453.00 | 1,431.00 | 1,431.00 | 13,868.19 | 2,084 |
| 2024-10-02 | 1,433.00 | 1,453.00 | 1,425.00 | 1,445.00 | 14,003.87 | 6,286 |
| 2024-09-30 | 1,476.00 | 1,498.00 | 1,450.00 | 1,453.00 | 14,081.40 | 7,462 |
| 2024-09-27 | 1,477.00 | 1,487.00 | 1,466.00 | 1,479.00 | 14,333.37 | 4,969 |
| 2024-09-26 | 1,461.00 | 1,476.00 | 1,461.00 | 1,475.00 | 14,294.61 | 4,331 |
| 2024-09-25 | 1,438.00 | 1,498.00 | 1,438.00 | 1,465.00 | 14,197.69 | 11,202 |
| 2024-09-24 | 1,438.00 | 1,455.00 | 1,434.00 | 1,450.00 | 14,052.32 | 2,699 |
| 2024-09-23 | 1,450.00 | 1,455.00 | 1,436.00 | 1,447.00 | 14,023.25 | 2,451 |
| 2024-09-20 | 1,432.00 | 1,455.00 | 1,423.00 | 1,451.00 | 14,062.02 | 9,693 |
| 2024-09-19 | 1,450.00 | 1,450.00 | 1,424.00 | 1,436.00 | 13,916.65 | 6,463 |
| 2024-09-13 | 1,446.00 | 1,453.00 | 1,421.00 | 1,442.00 | 13,974.79 | 3,698 |
| 2024-09-12 | 1,420.00 | 1,540.00 | 1,420.00 | 1,446.00 | 14,013.56 | 43,584 |
| 2024-09-11 | 1,407.00 | 1,425.00 | 1,407.00 | 1,414.00 | 13,703.44 | 3,059 |
| 2024-09-10 | 1,446.00 | 1,455.00 | 1,412.00 | 1,414.00 | 13,703.44 | 6,926 |
| 2024-09-09 | 1,379.00 | 1,463.00 | 1,366.00 | 1,446.00 | 14,013.56 | 15,332 |
| 2024-09-06 | 1,450.00 | 1,485.00 | 1,405.00 | 1,415.00 | 13,713.13 | 23,818 |
| 2024-09-05 | 1,475.00 | 1,510.00 | 1,468.00 | 1,475.00 | 14,294.61 | 6,102 |
| 2024-09-04 | 1,518.00 | 1,518.00 | 1,485.00 | 1,486.00 | 14,401.21 | 23,913 |
| 2024-09-03 | 1,527.00 | 1,559.00 | 1,522.00 | 1,527.00 | 14,798.55 | 8,194 |
| 2024-09-02 | 1,556.00 | 1,556.00 | 1,519.00 | 1,544.00 | 14,963.30 | 14,079 |
| 2024-08-30 | 1,571.00 | 1,585.00 | 1,535.00 | 1,556.00 | 15,079.60 | 9,619 |
| 2024-08-29 | 1,543.00 | 1,590.00 | 1,543.00 | 1,567.00 | 15,186.20 | 14,120 |
| 2024-08-28 | 1,585.00 | 1,603.00 | 1,575.00 | 1,578.00 | 15,292.81 | 6,062 |
| 2024-08-27 | 1,586.00 | 1,636.00 | 1,576.00 | 1,597.00 | 15,476.94 | 15,481 |
| 2024-08-26 | 1,614.00 | 1,624.00 | 1,583.00 | 1,589.00 | 15,399.41 | 8,538 |
| 2024-08-23 | 1,609.00 | 1,629.00 | 1,578.00 | 1,614.00 | 15,641.69 | 11,235 |
| 2024-08-22 | 1,615.00 | 1,640.00 | 1,593.00 | 1,625.00 | 15,748.30 | 10,673 |
| 2024-08-21 | 1,637.00 | 1,660.00 | 1,610.00 | 1,627.00 | 15,767.68 | 25,213 |
| 2024-08-20 | 1,608.00 | 1,659.00 | 1,608.00 | 1,650.00 | 15,990.58 | 28,123 |
| 2024-08-19 | 1,590.00 | 1,628.00 | 1,590.00 | 1,617.00 | 15,670.76 | 19,925 |
| 2024-08-16 | 1,629.00 | 1,629.00 | 1,572.00 | 1,587.00 | 15,380.03 | 13,388 |
| 2024-08-14 | 1,601.00 | 1,625.00 | 1,593.00 | 1,616.00 | 15,661.07 | 10,095 |
| 2024-08-13 | 1,620.00 | 1,624.00 | 1,588.00 | 1,607.00 | 15,573.85 | 15,270 |
| 2024-08-12 | 1,573.00 | 1,630.00 | 1,573.00 | 1,620.00 | 15,699.84 | 26,455 |
| 2024-08-09 | 1,550.00 | 1,574.00 | 1,521.00 | 1,570.00 | 15,215.28 | 20,274 |
| 2024-08-08 | 1,515.00 | 1,550.00 | 1,475.00 | 1,515.00 | 14,682.26 | 9,954 |
| 2024-08-07 | 1,446.00 | 1,600.00 | 1,445.00 | 1,515.00 | 14,682.26 | 57,279 |
| 2024-08-06 | 1,300.00 | 1,483.00 | 1,300.00 | 1,445.00 | 14,003.87 | 62,126 |
| 2024-08-05 | 1,560.00 | 1,560.00 | 1,137.00 | 1,400.00 | 13,567.76 | 54,449 |
| 2024-08-02 | 1,598.00 | 1,600.00 | 1,545.00 | 1,559.00 | 15,108.67 | 15,455 |
| 2024-08-01 | 1,563.00 | 1,610.00 | 1,563.00 | 1,604.00 | 15,544.78 | 12,491 |
| 2024-07-31 | 1,545.00 | 1,566.00 | 1,545.00 | 1,563.00 | 15,147.44 | 9,318 |
| 2024-07-30 | 1,573.00 | 1,604.00 | 1,540.00 | 1,550.00 | 15,021.45 | 37,994 |
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.