Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 1,921.00
+21.00 (1.11%)
At close: May 7, 2026
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,901.00 | 1,948.00 | 1,899.00 | 1,921.00 | 1,921.00 | 1.11% | 589,563 |
| 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% | 890,866 |
| Apr 30, 2026 | 2,070.00 | 2,155.00 | 1,936.00 | 1,946.00 | 1,946.00 | -5.07% | 4,738,919 |
| Apr 29, 2026 | 2,185.00 | 2,240.00 | 1,995.00 | 2,050.00 | 2,050.00 | -6.18% | 4,624,125 |
| Apr 28, 2026 | 2,080.00 | 2,320.00 | 2,060.00 | 2,185.00 | 2,185.00 | 5.05% | 15,669,139 |
| Apr 27, 2026 | 1,981.00 | 2,160.00 | 1,959.00 | 2,080.00 | 2,080.00 | 5.16% | 6,415,989 |
| Apr 24, 2026 | 2,000.00 | 2,045.00 | 1,969.00 | 1,978.00 | 1,978.00 | -1.05% | 1,606,180 |
| Apr 23, 2026 | 1,990.00 | 2,095.00 | 1,961.00 | 1,999.00 | 1,999.00 | 0.60% | 3,082,617 |
| Apr 22, 2026 | 2,015.00 | 2,160.00 | 1,920.00 | 1,987.00 | 1,987.00 | -1.63% | 8,551,096 |
| 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% | 23,592,319 |
| Apr 17, 2026 | 2,010.00 | 2,110.00 | 1,842.00 | 2,020.00 | 2,020.00 | 0.75% | 4,459,217 |
| Apr 16, 2026 | 1,857.00 | 2,050.00 | 1,843.00 | 2,005.00 | 2,005.00 | 9.56% | 8,121,616 |
| Apr 15, 2026 | 1,832.00 | 1,853.00 | 1,795.00 | 1,830.00 | 1,830.00 | 0.72% | 856,523 |
| Apr 14, 2026 | 1,768.00 | 1,840.00 | 1,740.00 | 1,817.00 | 1,817.00 | 4.37% | 1,485,014 |
| 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% | 715,332 |
| Apr 9, 2026 | 1,647.00 | 1,647.00 | 1,616.00 | 1,633.00 | 1,633.00 | -0.85% | 159,881 |
| Apr 8, 2026 | 1,635.00 | 1,668.00 | 1,620.00 | 1,647.00 | 1,647.00 | 1.67% | 290,050 |
| 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% | 279,582 |
| Apr 2, 2026 | 1,657.00 | 1,675.00 | 1,571.00 | 1,580.00 | 1,580.00 | -4.36% | 288,566 |
| Apr 1, 2026 | 1,593.00 | 1,666.00 | 1,593.00 | 1,652.00 | 1,652.00 | 4.82% | 262,099 |
| Mar 31, 2026 | 1,627.00 | 1,698.00 | 1,560.00 | 1,576.00 | 1,576.00 | -3.13% | 720,368 |
| Mar 30, 2026 | 1,639.00 | 1,643.00 | 1,597.00 | 1,627.00 | 1,627.00 | -1.45% | 176,519 |
| Mar 27, 2026 | 1,621.00 | 1,662.00 | 1,583.00 | 1,651.00 | 1,651.00 | 1.85% | 265,228 |
| Mar 26, 2026 | 1,646.00 | 1,667.00 | 1,605.00 | 1,621.00 | 1,621.00 | -1.52% | 330,319 |
| Mar 25, 2026 | 1,597.00 | 1,653.00 | 1,597.00 | 1,646.00 | 1,646.00 | 3.07% | 401,480 |
| Mar 24, 2026 | 1,555.00 | 1,647.00 | 1,543.00 | 1,597.00 | 1,597.00 | 3.77% | 339,655 |
| Mar 23, 2026 | 1,591.00 | 1,591.00 | 1,535.00 | 1,539.00 | 1,539.00 | -3.45% | 136,216 |
| Mar 20, 2026 | 1,530.00 | 1,596.00 | 1,530.00 | 1,594.00 | 1,594.00 | 3.51% | 185,019 |
| Mar 19, 2026 | 1,565.00 | 1,580.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.72% | 158,704 |
| Mar 18, 2026 | 1,612.00 | 1,622.00 | 1,576.00 | 1,583.00 | 1,583.00 | -1.68% | 154,900 |
| Mar 17, 2026 | 1,598.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2.09% | 215,923 |
| Mar 16, 2026 | 1,600.00 | 1,602.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.57% | 119,698 |
| Mar 13, 2026 | 1,575.00 | 1,620.00 | 1,533.00 | 1,586.00 | 1,586.00 | 0.70% | 440,573 |
| Mar 12, 2026 | 1,530.00 | 1,577.00 | 1,529.00 | 1,575.00 | 1,575.00 | 2.94% | 155,602 |
| Mar 11, 2026 | 1,520.00 | 1,576.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.66% | 252,866 |
| Mar 10, 2026 | 1,515.00 | 1,529.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.15% | 244,554 |
| Mar 9, 2026 | 1,478.00 | 1,494.00 | 1,446.00 | 1,488.00 | 1,488.00 | -3.13% | 286,159 |
| Mar 6, 2026 | 1,529.00 | 1,562.00 | 1,495.00 | 1,536.00 | 1,536.00 | 0.46% | 264,474 |
| Mar 5, 2026 | 1,425.00 | 1,544.00 | 1,425.00 | 1,529.00 | 1,529.00 | 9.37% | 561,290 |
| Mar 4, 2026 | 1,510.00 | 1,550.00 | 1,370.00 | 1,398.00 | 1,398.00 | -10.10% | 854,423 |
| Mar 3, 2026 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,555.00 | -5.53% | 743,365 |
| Feb 27, 2026 | 1,668.00 | 1,671.00 | 1,633.00 | 1,646.00 | 1,646.00 | -1.56% | 417,671 |
| Feb 26, 2026 | 1,735.00 | 1,743.00 | 1,669.00 | 1,672.00 | 1,672.00 | -3.35% | 742,403 |
| Feb 25, 2026 | 1,758.00 | 1,784.00 | 1,721.00 | 1,730.00 | 1,730.00 | - | 1,227,625 |
| Feb 24, 2026 | 1,654.00 | 1,870.00 | 1,654.00 | 1,730.00 | 1,730.00 | 3.97% | 7,486,724 |