Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 1,831.00
+18.00 (0.99%)
At close: Oct 31, 2025
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,864.00 | 1,876.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.74% | 407,185 |
| Oct 29, 2025 | 1,885.00 | 1,896.00 | 1,857.00 | 1,864.00 | 1,864.00 | -1.43% | 339,589 |
| Oct 28, 2025 | 1,901.00 | 1,907.00 | 1,887.00 | 1,891.00 | 1,891.00 | -0.47% | 321,589 |
| Oct 27, 2025 | 1,904.00 | 1,921.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.16% | 455,332 |
| Oct 24, 2025 | 1,928.00 | 1,939.00 | 1,901.00 | 1,903.00 | 1,903.00 | -1.55% | 566,780 |
| Oct 23, 2025 | 1,850.00 | 2,105.00 | 1,835.00 | 1,933.00 | 1,933.00 | 4.04% | 6,417,489 |
| Oct 22, 2025 | 1,862.00 | 1,862.00 | 1,836.00 | 1,858.00 | 1,858.00 | -0.21% | 180,338 |
| Oct 21, 2025 | 1,870.00 | 1,890.00 | 1,859.00 | 1,862.00 | 1,862.00 | -0.96% | 243,114 |
| Oct 20, 2025 | 1,856.00 | 1,888.00 | 1,847.00 | 1,880.00 | 1,880.00 | 0.64% | 243,391 |
| Oct 17, 2025 | 1,878.00 | 1,887.00 | 1,858.00 | 1,868.00 | 1,868.00 | -1.16% | 373,601 |
| Oct 16, 2025 | 1,911.00 | 1,926.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.56% | 393,068 |
| Oct 15, 2025 | 1,899.00 | 1,940.00 | 1,899.00 | 1,920.00 | 1,920.00 | 0.79% | 163,281 |
| Oct 14, 2025 | 1,933.00 | 1,969.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.30% | 277,710 |
| Oct 13, 2025 | 1,907.00 | 1,954.00 | 1,870.00 | 1,930.00 | 1,930.00 | -1.23% | 310,349 |
| Oct 10, 2025 | 1,986.00 | 1,989.00 | 1,932.00 | 1,954.00 | 1,954.00 | -1.51% | 420,850 |
| Oct 2, 2025 | 1,981.00 | 2,010.00 | 1,981.00 | 1,984.00 | 1,984.00 | 0.25% | 244,914 |
| Oct 1, 2025 | 1,978.00 | 2,000.00 | 1,960.00 | 1,979.00 | 1,979.00 | 0.05% | 281,038 |
| Sep 30, 2025 | 2,015.00 | 2,015.00 | 1,976.00 | 1,978.00 | 1,978.00 | -2.08% | 378,196 |
| Sep 29, 2025 | 2,020.00 | 2,085.00 | 1,998.00 | 2,020.00 | 2,020.00 | 2.23% | 725,362 |
| Sep 26, 2025 | 2,035.00 | 2,035.00 | 1,976.00 | 1,976.00 | 1,976.00 | -3.37% | 545,815 |
| Sep 25, 2025 | 2,025.00 | 2,055.00 | 2,005.00 | 2,045.00 | 2,045.00 | 0.49% | 463,427 |
| Sep 24, 2025 | 2,050.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.73% | 440,066 |
| Sep 23, 2025 | 2,080.00 | 2,115.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.20% | 575,941 |
| Sep 22, 2025 | 2,090.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,075.00 | -1.19% | 453,390 |
| Sep 19, 2025 | 2,095.00 | 2,120.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.47% | 379,931 |
| Sep 18, 2025 | 2,075.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.93% | 384,729 |
| Sep 17, 2025 | 2,070.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.24% | 587,715 |
| Sep 16, 2025 | 2,090.00 | 2,105.00 | 2,070.00 | 2,075.00 | 2,075.00 | -0.72% | 345,393 |
| Sep 15, 2025 | 2,120.00 | 2,125.00 | 2,070.00 | 2,090.00 | 2,090.00 | -1.42% | 664,256 |
| Sep 12, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | 649,254 |
| Sep 11, 2025 | 2,155.00 | 2,220.00 | 2,125.00 | 2,140.00 | 2,140.00 | -0.47% | 625,236 |
| Sep 10, 2025 | 2,145.00 | 2,165.00 | 2,135.00 | 2,150.00 | 2,150.00 | 0.70% | 513,432 |
| Sep 9, 2025 | 2,150.00 | 2,160.00 | 2,095.00 | 2,135.00 | 2,135.00 | -0.70% | 764,952 |
| Sep 8, 2025 | 2,120.00 | 2,160.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1.65% | 513,332 |
| Sep 5, 2025 | 2,135.00 | 2,155.00 | 2,115.00 | 2,115.00 | 2,115.00 | -0.70% | 371,262 |
| Sep 4, 2025 | 2,140.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | -0.93% | 742,277 |
| Sep 3, 2025 | 2,090.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | 2.38% | 638,228 |
| Sep 2, 2025 | 2,085.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,100.00 | 0.72% | 398,899 |
| Sep 1, 2025 | 2,090.00 | 2,115.00 | 2,055.00 | 2,085.00 | 2,085.00 | -0.71% | 437,852 |
| Aug 29, 2025 | 2,180.00 | 2,225.00 | 2,095.00 | 2,100.00 | 2,100.00 | -3.89% | 1,150,829 |
| Aug 28, 2025 | 2,180.00 | 2,220.00 | 2,170.00 | 2,185.00 | 2,185.00 | - | 402,205 |
| Aug 27, 2025 | 2,250.00 | 2,255.00 | 2,170.00 | 2,185.00 | 2,185.00 | -2.46% | 1,006,438 |
| Aug 26, 2025 | 2,275.00 | 2,280.00 | 2,235.00 | 2,240.00 | 2,240.00 | -1.10% | 712,109 |
| Aug 25, 2025 | 2,210.00 | 2,295.00 | 2,210.00 | 2,265.00 | 2,265.00 | 3.42% | 1,311,650 |
| Aug 22, 2025 | 2,180.00 | 2,240.00 | 2,130.00 | 2,190.00 | 2,190.00 | - | 1,193,546 |
| Aug 21, 2025 | 2,215.00 | 2,275.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.13% | 1,134,274 |
| Aug 20, 2025 | 2,205.00 | 2,275.00 | 2,160.00 | 2,215.00 | 2,215.00 | -1.56% | 1,619,509 |
| Aug 19, 2025 | 2,435.00 | 2,525.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.44% | 5,413,529 |
| Aug 18, 2025 | 2,355.00 | 2,485.00 | 2,285.00 | 2,405.00 | 2,405.00 | 2.78% | 11,456,660 |
| Aug 14, 2025 | 2,285.00 | 2,420.00 | 2,275.00 | 2,340.00 | 2,340.00 | 2.63% | 7,761,428 |