Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 947.00
+27.00 (2.93%)
At close: Aug 3, 2026
Insung Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 915.00 | 980.00 | 908.00 | 947.00 | 947.00 | 2.93% | 189,801 |
| Jul 31, 2026 | 872.00 | 930.00 | 872.00 | 920.00 | 920.00 | 7.73% | 172,841 |
| Jul 30, 2026 | 821.00 | 920.00 | 801.00 | 854.00 | 854.00 | -4.58% | 240,404 |
| Jul 29, 2026 | 990.00 | 1,009.00 | 840.00 | 895.00 | 895.00 | -9.60% | 386,345 |
| Jul 28, 2026 | 1,000.00 | 1,020.00 | 980.00 | 990.00 | 990.00 | -2.08% | 153,607 |
| Jul 27, 2026 | 1,015.00 | 1,048.00 | 1,011.00 | 1,011.00 | 1,011.00 | 0.10% | 122,331 |
| Jul 24, 2026 | 1,009.00 | 1,035.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.85% | 77,521 |
| Jul 23, 2026 | 1,009.00 | 1,047.00 | 1,009.00 | 1,029.00 | 1,029.00 | 0.98% | 127,402 |
| Jul 22, 2026 | 1,025.00 | 1,057.00 | 1,016.00 | 1,019.00 | 1,019.00 | -0.10% | 213,057 |
| Jul 21, 2026 | 985.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 2.72% | 216,390 |
| Jul 20, 2026 | 1,012.00 | 1,041.00 | 993.00 | 993.00 | 993.00 | -2.74% | 132,084 |
| Jul 16, 2026 | 1,021.00 | 1,051.00 | 1,011.00 | 1,021.00 | 1,021.00 | -1.83% | 80,472 |
| Jul 15, 2026 | 1,004.00 | 1,052.00 | 1,004.00 | 1,040.00 | 1,040.00 | 3.79% | 118,365 |
| Jul 14, 2026 | 995.00 | 1,034.00 | 947.00 | 1,002.00 | 1,002.00 | -0.20% | 243,814 |
| Jul 13, 2026 | 1,065.00 | 1,103.00 | 1,004.00 | 1,004.00 | 1,004.00 | -5.73% | 143,567 |
| Jul 10, 2026 | 1,007.00 | 1,072.00 | 1,007.00 | 1,065.00 | 1,065.00 | 4.82% | 126,175 |
| Jul 9, 2026 | 990.00 | 1,053.00 | 981.00 | 1,016.00 | 1,016.00 | 2.11% | 265,867 |
| Jul 8, 2026 | 1,035.00 | 1,046.00 | 946.00 | 995.00 | 995.00 | -3.86% | 367,994 |
| Jul 7, 2026 | 1,031.00 | 1,065.00 | 1,011.00 | 1,035.00 | 1,035.00 | 0.39% | 257,209 |
| Jul 6, 2026 | 1,050.00 | 1,068.00 | 1,023.00 | 1,031.00 | 1,031.00 | -1.53% | 120,689 |
| Jul 3, 2026 | 1,060.00 | 1,060.00 | 1,000.00 | 1,047.00 | 1,047.00 | 2.65% | 231,502 |
| Jul 2, 2026 | 1,068.00 | 1,068.00 | 1,015.00 | 1,020.00 | 1,020.00 | -4.49% | 178,931 |
| Jul 1, 2026 | 1,070.00 | 1,119.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.47% | 136,916 |
| Jun 30, 2026 | 1,120.00 | 1,143.00 | 1,062.00 | 1,063.00 | 1,063.00 | -5.93% | 163,203 |
| Jun 29, 2026 | 1,004.00 | 1,134.00 | 1,004.00 | 1,130.00 | 1,130.00 | 12.55% | 250,722 |
| Jun 26, 2026 | 1,040.00 | 1,040.00 | 989.00 | 1,004.00 | 1,004.00 | -3.46% | 294,243 |
| Jun 25, 2026 | 1,088.00 | 1,178.00 | 1,033.00 | 1,040.00 | 1,040.00 | -5.54% | 297,428 |
| Jun 24, 2026 | 1,064.00 | 1,120.00 | 1,036.00 | 1,101.00 | 1,101.00 | 2.90% | 328,515 |
| Jun 23, 2026 | 1,155.00 | 1,174.00 | 1,060.00 | 1,070.00 | 1,070.00 | -8.15% | 210,521 |
| Jun 22, 2026 | 1,163.00 | 1,227.00 | 1,141.00 | 1,165.00 | 1,165.00 | 0.17% | 217,437 |
| Jun 19, 2026 | 1,218.00 | 1,247.00 | 1,134.00 | 1,163.00 | 1,163.00 | -4.98% | 285,753 |
| Jun 18, 2026 | 1,285.00 | 1,299.00 | 1,224.00 | 1,224.00 | 1,224.00 | -4.52% | 254,623 |
| Jun 17, 2026 | 1,261.00 | 1,321.00 | 1,233.00 | 1,282.00 | 1,282.00 | 1.67% | 369,088 |
| Jun 16, 2026 | 1,265.00 | 1,300.00 | 1,250.00 | 1,261.00 | 1,261.00 | -0.16% | 133,284 |
| Jun 15, 2026 | 1,272.00 | 1,316.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.24% | 241,251 |
| Jun 12, 2026 | 1,256.00 | 1,298.00 | 1,252.00 | 1,266.00 | 1,266.00 | 1.69% | 174,370 |
| Jun 11, 2026 | 1,242.00 | 1,250.00 | 1,178.00 | 1,245.00 | 1,245.00 | 0.24% | 246,424 |
| Jun 10, 2026 | 1,246.00 | 1,268.00 | 1,206.00 | 1,242.00 | 1,242.00 | -1.27% | 226,835 |
| Jun 9, 2026 | 1,217.00 | 1,299.00 | 1,217.00 | 1,258.00 | 1,258.00 | 2.03% | 195,500 |
| Jun 8, 2026 | 1,246.00 | 1,298.00 | 1,202.00 | 1,233.00 | 1,233.00 | -6.24% | 384,745 |
| Jun 5, 2026 | 1,367.00 | 1,383.00 | 1,299.00 | 1,315.00 | 1,315.00 | -3.94% | 318,293 |
| Jun 4, 2026 | 1,371.00 | 1,417.00 | 1,345.00 | 1,369.00 | 1,369.00 | -0.65% | 230,373 |
| Jun 2, 2026 | 1,391.00 | 1,411.00 | 1,341.00 | 1,378.00 | 1,378.00 | -2.68% | 492,574 |
| Jun 1, 2026 | 1,500.00 | 1,521.00 | 1,408.00 | 1,416.00 | 1,416.00 | -5.60% | 424,911 |
| May 29, 2026 | 1,535.00 | 1,563.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.96% | 309,786 |
| 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 |