Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 1,580.00
-80.00 (-4.82%)
At close: May 27, 2026
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,585.00 | 1,605.00 | 1,505.00 | 1,530.00 | 1,530.00 | -3.16% | 382,892 |
| May 27, 2026 | 1,660.00 | 1,679.00 | 1,564.00 | 1,580.00 | 1,580.00 | -4.82% | 729,417 |
| May 26, 2026 | 1,690.00 | 1,708.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.07% | 458,818 |
| May 22, 2026 | 1,634.00 | 1,695.00 | 1,601.00 | 1,678.00 | 1,678.00 | 2.57% | 367,369 |
| May 21, 2026 | 1,631.00 | 1,680.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.80% | 293,286 |
| May 20, 2026 | 1,667.00 | 1,800.00 | 1,601.00 | 1,623.00 | 1,623.00 | -2.58% | 716,973 |
| May 19, 2026 | 1,682.00 | 1,728.00 | 1,650.00 | 1,666.00 | 1,666.00 | -0.95% | 271,874 |
| May 18, 2026 | 1,688.00 | 1,710.00 | 1,620.00 | 1,682.00 | 1,682.00 | -0.30% | 384,993 |
| May 15, 2026 | 1,730.00 | 1,766.00 | 1,674.00 | 1,687.00 | 1,687.00 | -2.93% | 626,928 |
| May 14, 2026 | 1,769.00 | 1,806.00 | 1,726.00 | 1,738.00 | 1,738.00 | -1.75% | 584,535 |
| May 13, 2026 | 1,812.00 | 1,845.00 | 1,760.00 | 1,769.00 | 1,769.00 | -2.32% | 626,641 |
| May 12, 2026 | 1,916.00 | 1,916.00 | 1,760.00 | 1,811.00 | 1,811.00 | -3.46% | 1,128,698 |
| May 11, 2026 | 1,876.00 | 1,943.00 | 1,850.00 | 1,876.00 | 1,876.00 | 0.64% | 983,022 |
| May 8, 2026 | 1,921.00 | 1,965.00 | 1,835.00 | 1,864.00 | 1,864.00 | -2.97% | 829,151 |
| May 7, 2026 | 1,901.00 | 1,948.00 | 1,899.00 | 1,921.00 | 1,921.00 | 1.11% | 595,240 |
| May 6, 2026 | 1,961.00 | 1,976.00 | 1,900.00 | 1,900.00 | 1,900.00 | -3.01% | 1,482,130 |
| May 4, 2026 | 1,970.00 | 2,005.00 | 1,935.00 | 1,959.00 | 1,959.00 | 0.67% | 914,334 |
| Apr 30, 2026 | 2,070.00 | 2,155.00 | 1,936.00 | 1,946.00 | 1,946.00 | -5.07% | 4,767,263 |
| Apr 29, 2026 | 2,185.00 | 2,240.00 | 1,995.00 | 2,050.00 | 2,050.00 | -6.18% | 4,655,453 |
| Apr 28, 2026 | 2,080.00 | 2,320.00 | 2,060.00 | 2,185.00 | 2,185.00 | 5.05% | 15,822,280 |
| Apr 27, 2026 | 1,981.00 | 2,160.00 | 1,959.00 | 2,080.00 | 2,080.00 | 5.16% | 6,475,558 |
| Apr 24, 2026 | 2,000.00 | 2,045.00 | 1,969.00 | 1,978.00 | 1,978.00 | -1.05% | 1,644,421 |
| Apr 23, 2026 | 1,990.00 | 2,095.00 | 1,961.00 | 1,999.00 | 1,999.00 | 0.60% | 3,113,019 |
| Apr 22, 2026 | 2,015.00 | 2,160.00 | 1,920.00 | 1,987.00 | 1,987.00 | -1.63% | 8,606,190 |
| Apr 21, 2026 | 2,155.00 | 2,175.00 | 1,971.00 | 2,020.00 | 2,020.00 | -6.26% | 3,365,730 |
| Apr 20, 2026 | 2,020.00 | 2,430.00 | 1,963.00 | 2,155.00 | 2,155.00 | 6.68% | 23,807,500 |
| Apr 17, 2026 | 2,010.00 | 2,110.00 | 1,842.00 | 2,020.00 | 2,020.00 | 0.75% | 4,486,671 |
| Apr 16, 2026 | 1,857.00 | 2,050.00 | 1,843.00 | 2,005.00 | 2,005.00 | 9.56% | 8,173,351 |
| Apr 15, 2026 | 1,832.00 | 1,853.00 | 1,795.00 | 1,830.00 | 1,830.00 | 0.72% | 869,354 |
| Apr 14, 2026 | 1,768.00 | 1,840.00 | 1,740.00 | 1,817.00 | 1,817.00 | 4.37% | 1,505,703 |
| Apr 13, 2026 | 1,719.00 | 1,761.00 | 1,670.00 | 1,741.00 | 1,741.00 | 1.75% | 748,080 |
| Apr 10, 2026 | 1,636.00 | 1,722.00 | 1,635.00 | 1,711.00 | 1,711.00 | 4.78% | 719,242 |
| Apr 9, 2026 | 1,647.00 | 1,647.00 | 1,616.00 | 1,633.00 | 1,633.00 | -0.85% | 160,402 |
| Apr 8, 2026 | 1,635.00 | 1,668.00 | 1,620.00 | 1,647.00 | 1,647.00 | 1.67% | 292,552 |
| Apr 7, 2026 | 1,618.00 | 1,642.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.06% | 146,856 |
| Apr 6, 2026 | 1,654.00 | 1,696.00 | 1,605.00 | 1,619.00 | 1,619.00 | -1.22% | 255,251 |
| Apr 3, 2026 | 1,600.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,639.00 | 3.73% | 282,622 |
| Apr 2, 2026 | 1,657.00 | 1,675.00 | 1,571.00 | 1,580.00 | 1,580.00 | -4.36% | 289,106 |
| Apr 1, 2026 | 1,593.00 | 1,666.00 | 1,593.00 | 1,652.00 | 1,652.00 | 4.82% | 262,331 |
| Mar 31, 2026 | 1,627.00 | 1,698.00 | 1,560.00 | 1,576.00 | 1,576.00 | -3.13% | 722,401 |
| Mar 30, 2026 | 1,639.00 | 1,643.00 | 1,597.00 | 1,627.00 | 1,627.00 | -1.45% | 176,755 |
| Mar 27, 2026 | 1,621.00 | 1,662.00 | 1,583.00 | 1,651.00 | 1,651.00 | 1.85% | 267,591 |
| Mar 26, 2026 | 1,646.00 | 1,667.00 | 1,605.00 | 1,621.00 | 1,621.00 | -1.52% | 330,982 |
| Mar 25, 2026 | 1,597.00 | 1,653.00 | 1,597.00 | 1,646.00 | 1,646.00 | 3.07% | 404,828 |
| Mar 24, 2026 | 1,555.00 | 1,647.00 | 1,543.00 | 1,597.00 | 1,597.00 | 3.77% | 342,135 |
| Mar 23, 2026 | 1,591.00 | 1,591.00 | 1,535.00 | 1,539.00 | 1,539.00 | -3.45% | 137,891 |
| Mar 20, 2026 | 1,530.00 | 1,596.00 | 1,530.00 | 1,594.00 | 1,594.00 | 3.51% | 186,513 |
| Mar 19, 2026 | 1,565.00 | 1,580.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.72% | 160,493 |
| Mar 18, 2026 | 1,612.00 | 1,622.00 | 1,576.00 | 1,583.00 | 1,583.00 | -1.68% | 155,396 |
| Mar 17, 2026 | 1,598.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2.09% | 216,382 |