Skip to main content
logo
Insung Information Co., Ltd (KOSDAQ:033230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
+60.00 (2.76%)
At close: Aug 1, 2025, 3:30 PM KST

Insung Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,225.002,240.002,185.002,185.00--1.80%1,910,514
Aug 6, 20252,250.002,335.002,205.002,225.00--1.98%3,538,058
Aug 5, 20252,255.002,425.002,160.002,270.00-1.57%22,162,780
Aug 4, 20252,235.002,280.002,170.002,235.00--2,708,237
Aug 1, 20252,145.002,435.002,145.002,235.00-2.76%29,642,740
Jul 31, 20252,000.002,415.002,000.002,175.00-8.80%30,983,230
Jul 30, 20251,976.002,025.001,976.001,999.00-0.91%236,922
Jul 29, 20251,992.002,035.001,968.001,981.00--0.65%514,457
Jul 28, 20252,025.002,040.001,994.001,994.00--1.29%424,212
Jul 25, 20252,035.002,125.002,020.002,020.00--0.74%708,790
Jul 24, 20252,060.002,130.002,025.002,035.00--0.97%976,005
Jul 23, 20252,100.002,100.002,035.002,055.00--0.96%341,707
Jul 22, 20252,135.002,145.002,060.002,075.00--2.35%613,123
Jul 21, 20252,165.002,170.002,115.002,125.00--1.39%351,842
Jul 18, 20252,100.002,230.002,065.002,155.00-2.86%2,692,541
Jul 17, 20252,070.002,130.002,030.002,095.00-2.20%581,374
Jul 16, 20252,075.002,080.002,045.002,050.00--2.15%527,523
Jul 15, 20252,110.002,130.002,070.002,095.00--0.48%422,946
Jul 14, 20252,145.002,150.002,100.002,105.00--1.86%532,471
Jul 11, 20252,150.002,205.002,140.002,145.00--0.23%918,721
Jul 10, 20252,130.002,290.002,100.002,150.00-0.94%4,241,139
Jul 9, 20252,180.002,180.002,110.002,130.00--1.39%528,609
Jul 8, 20252,185.002,205.002,140.002,160.00--1.14%502,696
Jul 7, 20252,160.002,230.002,145.002,185.00-1.16%657,120
Jul 4, 20252,180.002,225.002,150.002,160.00--0.23%713,795
Jul 3, 20252,145.002,190.002,140.002,165.00-0.70%535,383
Jul 2, 20252,145.002,150.002,100.002,150.00--465,157
Jul 1, 20252,120.002,160.002,115.002,150.00-1.42%410,644
Jun 30, 20252,150.002,165.002,090.002,120.00--1.40%457,314
Jun 27, 20252,135.002,230.002,105.002,150.00-0.94%1,212,642
Jun 26, 20252,235.002,240.002,115.002,130.00--4.70%1,117,962
Jun 25, 20252,255.002,255.002,200.002,235.00--0.67%650,252
Jun 24, 20252,220.002,280.002,200.002,250.00-3.21%898,783
Jun 23, 20252,150.002,235.002,145.002,180.00--0.91%729,591
Jun 20, 20252,210.002,230.002,145.002,200.00--0.45%708,106
Jun 19, 20252,250.002,270.002,195.002,210.00--2.21%668,930
Jun 18, 20252,195.002,275.002,170.002,260.00-2.96%1,160,705
Jun 17, 20252,170.002,255.002,155.002,195.00-1.15%894,117
Jun 16, 20252,160.002,195.002,105.002,170.00-0.23%690,235
Jun 13, 20252,250.002,255.002,145.002,165.00--3.35%1,183,965
Jun 12, 20252,270.002,310.002,240.002,240.00--1.32%1,225,344
Jun 11, 20252,245.002,390.002,235.002,270.00-1.34%4,869,060
Jun 10, 20252,390.002,390.002,235.002,240.00--1.54%3,486,713
Jun 9, 20252,280.002,295.002,240.002,275.00-0.89%1,420,227
Jun 5, 20252,250.002,320.002,200.002,255.00-0.22%2,393,847
Jun 4, 20252,205.002,250.002,165.002,250.00-3.45%1,239,342
Jun 2, 20252,100.002,200.002,075.002,175.00-3.57%1,482,780
May 30, 20252,100.002,135.002,085.002,100.00--708,111
May 29, 20252,100.002,155.002,080.002,100.00--0.94%1,245,684
May 28, 20252,030.002,270.002,015.002,120.00-4.43%9,185,627