Skip to main content
logo
Insung Information Co., Ltd (KOSDAQ:033230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-5.00 (-0.24%)
At close: Sep 17, 2025

Insung Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,095.002,120.002,075.002,100.002,100.00-0.47%379,931
Sep 18, 20252,075.002,110.002,070.002,110.002,110.001.93%384,729
Sep 17, 20252,070.002,120.002,050.002,070.002,070.00-0.24%587,715
Sep 16, 20252,090.002,105.002,070.002,075.002,075.00-0.72%345,393
Sep 15, 20252,120.002,125.002,070.002,090.002,090.00-1.42%664,256
Sep 12, 20252,160.002,160.002,120.002,120.002,120.00-0.93%649,254
Sep 11, 20252,155.002,220.002,125.002,140.002,140.00-0.47%625,236
Sep 10, 20252,145.002,165.002,135.002,150.002,150.000.70%513,432
Sep 9, 20252,150.002,160.002,095.002,135.002,135.00-0.70%764,952
Sep 8, 20252,120.002,160.002,120.002,150.002,150.001.65%513,332
Sep 5, 20252,135.002,155.002,115.002,115.002,115.00-0.70%371,262
Sep 4, 20252,140.002,200.002,130.002,130.002,130.00-0.93%742,277
Sep 3, 20252,090.002,170.002,080.002,150.002,150.002.38%638,228
Sep 2, 20252,085.002,140.002,085.002,100.002,100.000.72%398,899
Sep 1, 20252,090.002,115.002,055.002,085.002,085.00-0.71%437,852
Aug 29, 20252,180.002,225.002,095.002,100.002,100.00-3.89%1,150,829
Aug 28, 20252,180.002,220.002,170.002,185.002,185.00-402,205
Aug 27, 20252,250.002,255.002,170.002,185.002,185.00-2.46%1,006,438
Aug 26, 20252,275.002,280.002,235.002,240.002,240.00-1.10%712,109
Aug 25, 20252,210.002,295.002,210.002,265.002,265.003.42%1,311,650
Aug 22, 20252,180.002,240.002,130.002,190.002,190.00-1,193,546
Aug 21, 20252,215.002,275.002,190.002,190.002,190.00-1.13%1,134,274
Aug 20, 20252,205.002,275.002,160.002,215.002,215.00-1.56%1,619,509
Aug 19, 20252,435.002,525.002,250.002,250.002,250.00-6.44%5,413,529
Aug 18, 20252,355.002,485.002,285.002,405.002,405.002.78%11,456,660
Aug 14, 20252,285.002,420.002,275.002,340.002,340.002.63%7,761,428
Aug 13, 20252,225.002,405.002,220.002,280.002,280.002.47%10,171,860
Aug 12, 20252,225.002,295.002,195.002,225.002,225.00-2,153,732
Aug 11, 20252,170.002,310.002,150.002,225.002,225.002.53%3,755,196
Aug 8, 20252,175.002,230.002,160.002,170.002,170.00-0.69%1,307,624
Aug 7, 20252,225.002,240.002,185.002,185.002,185.00-1.80%1,910,514
Aug 6, 20252,250.002,335.002,205.002,225.002,225.00-1.98%3,538,058
Aug 5, 20252,255.002,425.002,160.002,270.002,270.001.57%22,162,780
Aug 4, 20252,235.002,280.002,170.002,235.002,235.00-2,708,237
Aug 1, 20252,145.002,435.002,145.002,235.002,235.002.76%29,642,740
Jul 31, 20252,000.002,415.002,000.002,175.002,175.008.80%30,983,230
Jul 30, 20251,976.002,025.001,976.001,999.001,999.000.91%236,922
Jul 29, 20251,992.002,035.001,968.001,981.001,981.00-0.65%514,457
Jul 28, 20252,025.002,040.001,994.001,994.001,994.00-1.29%424,212
Jul 25, 20252,035.002,125.002,020.002,020.002,020.00-0.74%708,790
Jul 24, 20252,060.002,130.002,025.002,035.002,035.00-0.97%976,005
Jul 23, 20252,100.002,100.002,035.002,055.002,055.00-0.96%341,707
Jul 22, 20252,135.002,145.002,060.002,075.002,075.00-2.35%613,123
Jul 21, 20252,165.002,170.002,115.002,125.002,125.00-1.39%351,842
Jul 18, 20252,100.002,230.002,065.002,155.002,155.002.86%2,692,541
Jul 17, 20252,070.002,130.002,030.002,095.002,095.002.20%581,374
Jul 16, 20252,075.002,080.002,045.002,050.002,050.00-2.15%527,523
Jul 15, 20252,110.002,130.002,070.002,095.002,095.00-0.48%422,946
Jul 14, 20252,145.002,150.002,100.002,105.002,105.00-1.86%532,471
Jul 11, 20252,150.002,205.002,140.002,145.002,145.00-0.23%918,721