Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 1,019.00
-30.00 (-2.86%)
At close: Oct 26, 2026
Insung Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,049.00 | 1,053.00 | 1,010.00 | 1,019.00 | 1,019.00 | -2.86% | 129,116 |
| Oct 23, 2026 | 1,036.00 | 1,070.00 | 1,000.00 | 1,049.00 | 1,049.00 | 1.25% | 245,076 |
| Oct 22, 2026 | 1,061.00 | 1,070.00 | 1,013.00 | 1,036.00 | 1,036.00 | -2.26% | 170,233 |
| Oct 21, 2026 | 1,087.00 | 1,099.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.66% | 125,523 |
| Oct 20, 2026 | 1,002.00 | 1,075.00 | 1,000.00 | 1,053.00 | 1,053.00 | 3.54% | 222,698 |
| Oct 19, 2026 | 1,020.00 | 1,020.00 | 992.00 | 1,017.00 | 1,017.00 | 0.69% | 102,195 |
| Oct 16, 2026 | 956.00 | 1,020.00 | 956.00 | 1,010.00 | 1,010.00 | 3.59% | 133,548 |
| Oct 15, 2026 | 980.00 | 999.00 | 932.00 | 975.00 | 975.00 | -3.47% | 123,521 |
| Oct 14, 2026 | 956.00 | 1,016.00 | 956.00 | 1,010.00 | 1,010.00 | 3.80% | 111,463 |
| Oct 13, 2026 | 949.00 | 980.00 | 947.00 | 973.00 | 973.00 | -0.41% | 141,309 |
| Oct 12, 2026 | 1,105.00 | 1,106.00 | 961.00 | 977.00 | 977.00 | -12.06% | 386,817 |
| Oct 8, 2026 | 1,129.00 | 1,130.00 | 1,083.00 | 1,111.00 | 1,111.00 | -0.71% | 197,937 |
| Oct 7, 2026 | 1,152.00 | 1,160.00 | 1,108.00 | 1,119.00 | 1,119.00 | -1.15% | 106,945 |
| Oct 6, 2026 | 1,126.00 | 1,191.00 | 1,126.00 | 1,132.00 | 1,132.00 | 2.63% | 380,442 |
| Oct 2, 2026 | 1,119.00 | 1,132.00 | 1,101.00 | 1,103.00 | 1,103.00 | -1.43% | 81,594 |
| Oct 1, 2026 | 1,110.00 | 1,119.00 | 1,078.00 | 1,119.00 | 1,119.00 | 0.81% | 141,869 |
| Sep 30, 2026 | 1,067.00 | 1,129.00 | 1,067.00 | 1,110.00 | 1,110.00 | 3.16% | 170,894 |
| Sep 29, 2026 | 1,122.00 | 1,122.00 | 1,068.00 | 1,076.00 | 1,076.00 | -3.93% | 188,551 |
| Sep 28, 2026 | 1,008.00 | 1,175.00 | 1,003.00 | 1,120.00 | 1,120.00 | 11.67% | 1,235,647 |
| Sep 23, 2026 | 999.00 | 1,019.00 | 998.00 | 1,003.00 | 1,003.00 | 1.42% | 71,223 |
| Sep 22, 2026 | 1,014.00 | 1,052.00 | 988.00 | 989.00 | 989.00 | -3.42% | 129,487 |
| Sep 21, 2026 | 1,020.00 | 1,042.00 | 1,007.00 | 1,024.00 | 1,024.00 | 0.39% | 115,427 |
| Sep 18, 2026 | 1,040.00 | 1,040.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.29% | 64,822 |
| Sep 17, 2026 | 1,028.00 | 1,038.00 | 1,007.00 | 1,017.00 | 1,017.00 | -0.29% | 79,089 |
| Sep 16, 2026 | 1,020.00 | 1,069.00 | 997.00 | 1,020.00 | 1,020.00 | 0.99% | 155,585 |
| Sep 15, 2026 | 1,002.00 | 1,037.00 | 1,001.00 | 1,010.00 | 1,010.00 | - | 61,195 |
| Sep 14, 2026 | 1,000.00 | 1,044.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.85% | 136,993 |
| Sep 11, 2026 | 1,017.00 | 1,064.00 | 1,010.00 | 1,029.00 | 1,029.00 | 1.18% | 307,223 |
| Sep 10, 2026 | 1,057.00 | 1,057.00 | 999.00 | 1,017.00 | 1,017.00 | -1.64% | 91,034 |
| Sep 9, 2026 | 1,018.00 | 1,035.00 | 1,018.00 | 1,034.00 | 1,034.00 | 0.68% | 118,150 |
| Sep 8, 2026 | 1,033.00 | 1,064.00 | 1,024.00 | 1,027.00 | 1,027.00 | -2.47% | 189,822 |
| Sep 7, 2026 | 1,063.00 | 1,070.00 | 1,035.00 | 1,053.00 | 1,053.00 | -1.40% | 83,844 |
| Sep 4, 2026 | 1,078.00 | 1,090.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.28% | 53,183 |
| Sep 3, 2026 | 1,098.00 | 1,098.00 | 1,051.00 | 1,071.00 | 1,071.00 | -0.83% | 115,398 |
| Sep 2, 2026 | 1,135.00 | 1,175.00 | 1,080.00 | 1,080.00 | 1,080.00 | -4.85% | 364,712 |
| Sep 1, 2026 | 1,162.00 | 1,162.00 | 1,112.00 | 1,135.00 | 1,135.00 | -0.79% | 106,421 |
| Aug 31, 2026 | 1,150.00 | 1,163.00 | 1,108.00 | 1,144.00 | 1,144.00 | -2.22% | 139,931 |
| Aug 28, 2026 | 1,157.00 | 1,190.00 | 1,157.00 | 1,170.00 | 1,170.00 | 0.26% | 140,342 |
| Aug 27, 2026 | 1,206.00 | 1,213.00 | 1,156.00 | 1,167.00 | 1,167.00 | -3.23% | 273,697 |
| Aug 26, 2026 | 1,212.00 | 1,257.00 | 1,200.00 | 1,206.00 | 1,206.00 | -0.50% | 452,422 |
| Aug 25, 2026 | 1,160.00 | 1,212.00 | 1,080.00 | 1,212.00 | 1,212.00 | 3.86% | 239,305 |
| Aug 24, 2026 | 1,216.00 | 1,240.00 | 1,161.00 | 1,167.00 | 1,167.00 | -4.03% | 372,822 |
| Aug 21, 2026 | 1,190.00 | 1,240.00 | 1,175.00 | 1,216.00 | 1,216.00 | 3.23% | 598,975 |
| Aug 20, 2026 | 1,159.00 | 1,209.00 | 1,123.00 | 1,178.00 | 1,178.00 | 1.55% | 369,721 |
| Aug 19, 2026 | 1,081.00 | 1,195.00 | 1,049.00 | 1,160.00 | 1,160.00 | 7.31% | 652,597 |
| Aug 18, 2026 | 1,070.00 | 1,108.00 | 1,053.00 | 1,081.00 | 1,081.00 | 1.98% | 281,260 |
| Aug 14, 2026 | 970.00 | 1,086.00 | 970.00 | 1,060.00 | 1,060.00 | 9.39% | 540,870 |
| Aug 13, 2026 | 1,000.00 | 1,004.00 | 946.00 | 969.00 | 969.00 | -3.00% | 305,682 |
| Aug 12, 2026 | 1,006.00 | 1,014.00 | 991.00 | 999.00 | 999.00 | -0.70% | 95,277 |
| Aug 11, 2026 | 987.00 | 1,050.00 | 987.00 | 1,006.00 | 1,006.00 | 0.60% | 261,841 |