Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 1,710.00
-22.00 (-1.27%)
At close: Jan 19, 2026
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,682.00 | 1,713.00 | 1,661.00 | 1,680.00 | 1,680.00 | -0.06% | 350,250 |
| Jan 21, 2026 | 1,722.00 | 1,724.00 | 1,661.00 | 1,681.00 | 1,681.00 | -3.34% | 635,740 |
| Jan 20, 2026 | 1,703.00 | 1,764.00 | 1,697.00 | 1,739.00 | 1,739.00 | 1.70% | 524,237 |
| Jan 19, 2026 | 1,732.00 | 1,733.00 | 1,701.00 | 1,710.00 | 1,710.00 | -1.27% | 293,785 |
| Jan 16, 2026 | 1,761.00 | 1,777.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.70% | 375,141 |
| Jan 15, 2026 | 1,765.00 | 1,770.00 | 1,731.00 | 1,762.00 | 1,762.00 | -0.34% | 446,084 |
| Jan 14, 2026 | 1,780.00 | 1,790.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.79% | 217,552 |
| Jan 13, 2026 | 1,770.00 | 1,799.00 | 1,750.00 | 1,782.00 | 1,782.00 | - | 259,997 |
| Jan 12, 2026 | 1,762.00 | 1,807.00 | 1,762.00 | 1,782.00 | 1,782.00 | 1.31% | 422,675 |
| Jan 9, 2026 | 1,715.00 | 1,761.00 | 1,710.00 | 1,759.00 | 1,759.00 | 2.45% | 206,116 |
| Jan 8, 2026 | 1,732.00 | 1,748.00 | 1,707.00 | 1,717.00 | 1,717.00 | -1.32% | 386,171 |
| Jan 7, 2026 | 1,790.00 | 1,799.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.79% | 576,985 |
| Jan 6, 2026 | 1,797.00 | 1,816.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.39% | 272,787 |
| Jan 5, 2026 | 1,880.00 | 1,880.00 | 1,795.00 | 1,797.00 | 1,797.00 | -2.86% | 460,226 |
| Jan 2, 2026 | 1,815.00 | 1,854.00 | 1,806.00 | 1,850.00 | 1,850.00 | 3.12% | 373,615 |
| Dec 30, 2025 | 1,805.00 | 1,816.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 145,506 |
| Dec 29, 2025 | 1,769.00 | 1,821.00 | 1,769.00 | 1,800.00 | 1,800.00 | 2.04% | 286,241 |
| Dec 26, 2025 | 1,765.00 | 1,797.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.06% | 217,491 |
| Dec 24, 2025 | 1,800.00 | 1,801.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.62% | 355,350 |
| Dec 23, 2025 | 1,835.00 | 1,842.00 | 1,788.00 | 1,794.00 | 1,794.00 | -2.18% | 215,122 |
| Dec 22, 2025 | 1,798.00 | 1,841.00 | 1,798.00 | 1,834.00 | 1,834.00 | 2.00% | 213,696 |
| Dec 19, 2025 | 1,772.00 | 1,802.00 | 1,771.00 | 1,798.00 | 1,798.00 | 1.47% | 106,582 |
| Dec 18, 2025 | 1,777.00 | 1,802.00 | 1,740.00 | 1,772.00 | 1,772.00 | -1.23% | 177,855 |
| Dec 17, 2025 | 1,805.00 | 1,820.00 | 1,786.00 | 1,794.00 | 1,794.00 | -0.11% | 172,402 |
| Dec 16, 2025 | 1,821.00 | 1,839.00 | 1,793.00 | 1,796.00 | 1,796.00 | -2.29% | 289,314 |
| Dec 15, 2025 | 1,858.00 | 1,865.00 | 1,832.00 | 1,838.00 | 1,838.00 | -1.08% | 188,311 |
| Dec 12, 2025 | 1,855.00 | 1,866.00 | 1,828.00 | 1,858.00 | 1,858.00 | 0.49% | 244,524 |
| Dec 11, 2025 | 1,838.00 | 1,867.00 | 1,838.00 | 1,849.00 | 1,849.00 | 0.65% | 289,270 |
| Dec 10, 2025 | 1,813.00 | 1,885.00 | 1,806.00 | 1,837.00 | 1,837.00 | 1.49% | 770,373 |
| Dec 9, 2025 | 1,821.00 | 1,823.00 | 1,804.00 | 1,810.00 | 1,810.00 | -0.60% | 267,137 |
| Dec 8, 2025 | 1,829.00 | 1,838.00 | 1,809.00 | 1,821.00 | 1,821.00 | -0.44% | 341,299 |
| Dec 5, 2025 | 1,839.00 | 1,849.00 | 1,819.00 | 1,829.00 | 1,829.00 | -0.54% | 257,504 |
| Dec 4, 2025 | 1,888.00 | 1,888.00 | 1,833.00 | 1,839.00 | 1,839.00 | -1.61% | 411,314 |
| Dec 3, 2025 | 1,900.00 | 1,940.00 | 1,863.00 | 1,869.00 | 1,869.00 | 1.03% | 1,275,289 |
| Dec 2, 2025 | 1,847.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.16% | 222,295 |
| Dec 1, 2025 | 1,879.00 | 1,901.00 | 1,841.00 | 1,847.00 | 1,847.00 | -0.81% | 432,583 |
| Nov 28, 2025 | 1,821.00 | 1,882.00 | 1,810.00 | 1,862.00 | 1,862.00 | 2.48% | 498,086 |
| Nov 27, 2025 | 1,835.00 | 1,851.00 | 1,805.00 | 1,817.00 | 1,817.00 | -1.25% | 334,299 |
| Nov 26, 2025 | 1,784.00 | 1,841.00 | 1,784.00 | 1,840.00 | 1,840.00 | 3.20% | 424,448 |
| Nov 25, 2025 | 1,806.00 | 1,848.00 | 1,772.00 | 1,783.00 | 1,783.00 | -0.89% | 379,220 |
| Nov 24, 2025 | 1,816.00 | 1,847.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.61% | 447,453 |
| Nov 21, 2025 | 1,820.00 | 1,842.00 | 1,801.00 | 1,810.00 | 1,810.00 | -3.00% | 561,696 |
| Nov 20, 2025 | 1,863.00 | 1,911.00 | 1,858.00 | 1,866.00 | 1,866.00 | 1.14% | 939,172 |
| Nov 19, 2025 | 1,919.00 | 1,946.00 | 1,837.00 | 1,845.00 | 1,845.00 | -3.81% | 1,059,626 |
| Nov 18, 2025 | 2,020.00 | 2,030.00 | 1,916.00 | 1,918.00 | 1,918.00 | -5.05% | 2,090,898 |
| Nov 17, 2025 | 1,997.00 | 2,025.00 | 1,945.00 | 2,020.00 | 2,020.00 | 2.85% | 1,571,719 |
| Nov 14, 2025 | 2,010.00 | 2,140.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.70% | 7,348,381 |
| Nov 13, 2025 | 2,030.00 | 2,130.00 | 1,996.00 | 1,998.00 | 1,998.00 | -1.58% | 2,241,898 |
| Nov 12, 2025 | 2,060.00 | 2,090.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.25% | 4,551,001 |
| Nov 11, 2025 | 1,864.00 | 2,260.00 | 1,827.00 | 2,035.00 | 2,035.00 | 9.17% | 28,737,220 |