Insung Information Co., Ltd (KOSDAQ:033230)
2,185.00
0.00 (0.00%)
At close: Aug 28, 2025
Insung Information Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,180.00 | 2,220.00 | 2,170.00 | 2,185.00 | - | - | 416,838 |
Aug 27, 2025 | 2,250.00 | 2,255.00 | 2,170.00 | 2,185.00 | - | -2.46% | 1,006,438 |
Aug 26, 2025 | 2,275.00 | 2,280.00 | 2,235.00 | 2,240.00 | - | -1.10% | 712,109 |
Aug 25, 2025 | 2,210.00 | 2,295.00 | 2,210.00 | 2,265.00 | - | 3.42% | 1,311,650 |
Aug 22, 2025 | 2,180.00 | 2,240.00 | 2,130.00 | 2,190.00 | - | - | 1,193,546 |
Aug 21, 2025 | 2,215.00 | 2,275.00 | 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 | - | -1.56% | 1,619,509 |
Aug 19, 2025 | 2,435.00 | 2,525.00 | 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 | - | 2.78% | 11,456,660 |
Aug 14, 2025 | 2,285.00 | 2,420.00 | 2,275.00 | 2,340.00 | - | 2.63% | 7,761,428 |
Aug 13, 2025 | 2,225.00 | 2,405.00 | 2,220.00 | 2,280.00 | - | 2.47% | 10,171,860 |
Aug 12, 2025 | 2,225.00 | 2,295.00 | 2,195.00 | 2,225.00 | - | - | 2,153,732 |
Aug 11, 2025 | 2,170.00 | 2,310.00 | 2,150.00 | 2,225.00 | - | 2.53% | 3,755,196 |
Aug 8, 2025 | 2,175.00 | 2,230.00 | 2,160.00 | 2,170.00 | - | -0.69% | 1,307,624 |
Aug 7, 2025 | 2,225.00 | 2,240.00 | 2,185.00 | 2,185.00 | - | -1.80% | 1,910,514 |
Aug 6, 2025 | 2,250.00 | 2,335.00 | 2,205.00 | 2,225.00 | - | -1.98% | 3,538,058 |
Aug 5, 2025 | 2,255.00 | 2,425.00 | 2,160.00 | 2,270.00 | - | 1.57% | 22,162,780 |
Aug 4, 2025 | 2,235.00 | 2,280.00 | 2,170.00 | 2,235.00 | - | - | 2,708,237 |
Aug 1, 2025 | 2,145.00 | 2,435.00 | 2,145.00 | 2,235.00 | - | 2.76% | 29,642,740 |
Jul 31, 2025 | 2,000.00 | 2,415.00 | 2,000.00 | 2,175.00 | - | 8.80% | 30,983,230 |
Jul 30, 2025 | 1,976.00 | 2,025.00 | 1,976.00 | 1,999.00 | - | 0.91% | 236,922 |
Jul 29, 2025 | 1,992.00 | 2,035.00 | 1,968.00 | 1,981.00 | - | -0.65% | 514,457 |
Jul 28, 2025 | 2,025.00 | 2,040.00 | 1,994.00 | 1,994.00 | - | -1.29% | 424,212 |
Jul 25, 2025 | 2,035.00 | 2,125.00 | 2,020.00 | 2,020.00 | - | -0.74% | 708,790 |
Jul 24, 2025 | 2,060.00 | 2,130.00 | 2,025.00 | 2,035.00 | - | -0.97% | 976,005 |
Jul 23, 2025 | 2,100.00 | 2,100.00 | 2,035.00 | 2,055.00 | - | -0.96% | 341,707 |
Jul 22, 2025 | 2,135.00 | 2,145.00 | 2,060.00 | 2,075.00 | - | -2.35% | 613,123 |
Jul 21, 2025 | 2,165.00 | 2,170.00 | 2,115.00 | 2,125.00 | - | -1.39% | 351,842 |
Jul 18, 2025 | 2,100.00 | 2,230.00 | 2,065.00 | 2,155.00 | - | 2.86% | 2,692,541 |
Jul 17, 2025 | 2,070.00 | 2,130.00 | 2,030.00 | 2,095.00 | - | 2.20% | 581,374 |
Jul 16, 2025 | 2,075.00 | 2,080.00 | 2,045.00 | 2,050.00 | - | -2.15% | 527,523 |
Jul 15, 2025 | 2,110.00 | 2,130.00 | 2,070.00 | 2,095.00 | - | -0.48% | 422,946 |
Jul 14, 2025 | 2,145.00 | 2,150.00 | 2,100.00 | 2,105.00 | - | -1.86% | 532,471 |
Jul 11, 2025 | 2,150.00 | 2,205.00 | 2,140.00 | 2,145.00 | - | -0.23% | 918,721 |
Jul 10, 2025 | 2,130.00 | 2,290.00 | 2,100.00 | 2,150.00 | - | 0.94% | 4,241,139 |
Jul 9, 2025 | 2,180.00 | 2,180.00 | 2,110.00 | 2,130.00 | - | -1.39% | 528,609 |
Jul 8, 2025 | 2,185.00 | 2,205.00 | 2,140.00 | 2,160.00 | - | -1.14% | 502,696 |
Jul 7, 2025 | 2,160.00 | 2,230.00 | 2,145.00 | 2,185.00 | - | 1.16% | 657,120 |
Jul 4, 2025 | 2,180.00 | 2,225.00 | 2,150.00 | 2,160.00 | - | -0.23% | 713,795 |
Jul 3, 2025 | 2,145.00 | 2,190.00 | 2,140.00 | 2,165.00 | - | 0.70% | 535,383 |
Jul 2, 2025 | 2,145.00 | 2,150.00 | 2,100.00 | 2,150.00 | - | - | 465,157 |
Jul 1, 2025 | 2,120.00 | 2,160.00 | 2,115.00 | 2,150.00 | - | 1.42% | 410,644 |
Jun 30, 2025 | 2,150.00 | 2,165.00 | 2,090.00 | 2,120.00 | - | -1.40% | 457,314 |
Jun 27, 2025 | 2,135.00 | 2,230.00 | 2,105.00 | 2,150.00 | - | 0.94% | 1,212,642 |
Jun 26, 2025 | 2,235.00 | 2,240.00 | 2,115.00 | 2,130.00 | - | -4.70% | 1,117,962 |
Jun 25, 2025 | 2,255.00 | 2,255.00 | 2,200.00 | 2,235.00 | - | -0.67% | 650,252 |
Jun 24, 2025 | 2,220.00 | 2,280.00 | 2,200.00 | 2,250.00 | - | 3.21% | 898,783 |
Jun 23, 2025 | 2,150.00 | 2,235.00 | 2,145.00 | 2,180.00 | - | -0.91% | 729,591 |
Jun 20, 2025 | 2,210.00 | 2,230.00 | 2,145.00 | 2,200.00 | - | -0.45% | 708,106 |
Jun 19, 2025 | 2,250.00 | 2,270.00 | 2,195.00 | 2,210.00 | - | -2.21% | 668,930 |