Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 8,580.00 | 8,950.00 | 8,150.00 | 8,160.00 | 8,000.00 | 536,204 |
| 2024-10-31 | 9,270.00 | 9,590.00 | 8,780.00 | 8,790.00 | 8,617.65 | 540,191 |
| 2024-10-30 | 10,000.00 | 10,990.00 | 9,390.00 | 9,410.00 | 9,225.49 | 1,595,326 |
| 2024-10-29 | 11,070.00 | 11,620.00 | 10,100.00 | 10,140.00 | 9,941.18 | 1,230,594 |
| 2024-10-28 | 10,300.00 | 12,660.00 | 10,300.00 | 11,100.00 | 10,882.35 | 6,864,689 |
| 2024-10-25 | 12,540.00 | 13,330.00 | 10,550.00 | 10,550.00 | 10,343.14 | 5,346,800 |
| 2024-10-24 | 13,110.00 | 13,180.00 | 11,260.00 | 11,260.00 | 11,039.22 | 2,345,701 |
| 2024-10-23 | 15,510.00 | 15,860.00 | 13,390.00 | 13,470.00 | 13,205.88 | 2,825,507 |
| 2024-10-22 | 19,860.00 | 20,000.00 | 15,770.00 | 15,920.00 | 15,607.84 | 7,225,514 |
| 2024-10-21 | 17,000.00 | 20,550.00 | 16,360.00 | 20,550.00 | 20,147.06 | 21,054,730 |
| 2024-10-18 | 20,000.00 | 21,200.00 | 15,330.00 | 15,820.00 | 15,509.80 | 20,673,891 |
← NewerPage 9 of 9 · 491 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.