Inspien,Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,295.00 | 3,295.00 | 3,105.00 | 3,190.00 | 3,190.00 | 1,738 |
| 2026-10-22 | 3,385.00 | 3,455.00 | 3,200.00 | 3,215.00 | 3,215.00 | 6,575 |
| 2026-10-21 | 3,550.00 | 3,555.00 | 3,325.00 | 3,385.00 | 3,385.00 | 7,152 |
| 2026-10-20 | 3,675.00 | 3,675.00 | 3,405.00 | 3,525.00 | 3,525.00 | 2,475 |
| 2026-10-19 | 3,540.00 | 3,585.00 | 3,480.00 | 3,525.00 | 3,525.00 | 2,246 |
| 2026-10-16 | 3,595.00 | 3,595.00 | 3,445.00 | 3,540.00 | 3,540.00 | 6,061 |
| 2026-10-15 | 3,645.00 | 3,645.00 | 3,450.00 | 3,515.00 | 3,515.00 | 3,513 |
| 2026-10-14 | 3,890.00 | 3,890.00 | 3,595.00 | 3,695.00 | 3,695.00 | 3,336 |
| 2026-10-13 | 3,770.00 | 3,780.00 | 3,595.00 | 3,685.00 | 3,685.00 | 1,551 |
| 2026-10-12 | 3,845.00 | 3,845.00 | 3,640.00 | 3,785.00 | 3,785.00 | 8,130 |
| 2026-10-08 | 3,755.00 | 3,875.00 | 3,745.00 | 3,785.00 | 3,785.00 | 4,121 |
| 2026-10-07 | 4,005.00 | 4,005.00 | 3,705.00 | 3,780.00 | 3,780.00 | 14,200 |
| 2026-10-06 | 4,200.00 | 4,300.00 | 3,925.00 | 4,005.00 | 4,005.00 | 34,652 |
| 2026-10-02 | 4,030.00 | 4,030.00 | 3,910.00 | 4,005.00 | 4,005.00 | 10,384 |
| 2026-10-01 | 3,945.00 | 4,055.00 | 3,920.00 | 3,970.00 | 3,970.00 | 5,437 |
| 2026-09-30 | 3,925.00 | 4,047.00 | 3,855.00 | 3,975.00 | 3,975.00 | 9,339 |
| 2026-09-29 | 3,875.00 | 3,980.00 | 3,845.00 | 3,975.00 | 3,975.00 | 13,347 |
| 2026-09-28 | 3,985.00 | 3,990.00 | 3,925.00 | 3,970.00 | 3,970.00 | 3,816 |
Page 1 of 1 · 18 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.