Insung Information Co., Ltd (KOSDAQ:033230)
South Korea · Delayed Price · Currency is KRW 2,020.00
+15.00 (0.75%)
At close: Apr 17, 2026
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,635.00 | 1,923.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.53% | 8,909,203 |
| Feb 20, 2026 | 1,620.00 | 1,663.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.55% | 405,501 |
| Feb 19, 2026 | 1,651.00 | 1,668.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.27% | 581,854 |
| Feb 13, 2026 | 1,682.00 | 1,682.00 | 1,650.00 | 1,651.00 | 1,651.00 | -2.25% | 441,538 |
| Feb 12, 2026 | 1,707.00 | 1,708.00 | 1,688.00 | 1,689.00 | 1,689.00 | -0.65% | 300,087 |
| Feb 11, 2026 | 1,717.00 | 1,725.00 | 1,698.00 | 1,700.00 | 1,700.00 | -0.99% | 258,542 |
| Feb 10, 2026 | 1,680.00 | 1,824.00 | 1,680.00 | 1,717.00 | 1,717.00 | 1.72% | 1,290,128 |
| Feb 9, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,688.00 | 1,688.00 | 1.38% | 200,525 |
| Feb 6, 2026 | 1,658.00 | 1,687.00 | 1,607.00 | 1,665.00 | 1,665.00 | -1.83% | 481,364 |
| Feb 5, 2026 | 1,717.00 | 1,730.00 | 1,694.00 | 1,696.00 | 1,696.00 | -1.11% | 334,661 |
| Feb 4, 2026 | 1,690.00 | 1,731.00 | 1,670.00 | 1,715.00 | 1,715.00 | 1.48% | 508,731 |
| Feb 3, 2026 | 1,702.00 | 1,702.00 | 1,665.00 | 1,690.00 | 1,690.00 | 0.90% | 310,449 |