INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 1,253.00
-4.00 (-0.32%)
At close: Aug 28, 2025
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,247.00 | 1,266.00 | 1,243.00 | 1,253.00 | - | -0.32% | 56,166 |
| Aug 27, 2025 | 1,271.00 | 1,281.00 | 1,256.00 | 1,257.00 | - | -1.10% | 64,101 |
| Aug 26, 2025 | 1,286.00 | 1,295.00 | 1,270.00 | 1,271.00 | - | -1.32% | 43,500 |
| Aug 25, 2025 | 1,286.00 | 1,293.00 | 1,280.00 | 1,288.00 | - | 0.31% | 40,063 |
| Aug 22, 2025 | 1,287.00 | 1,287.00 | 1,268.00 | 1,284.00 | - | 1.26% | 42,559 |
| Aug 21, 2025 | 1,291.00 | 1,291.00 | 1,266.00 | 1,268.00 | - | -0.31% | 75,592 |
| Aug 20, 2025 | 1,284.00 | 1,284.00 | 1,249.00 | 1,272.00 | - | -0.93% | 116,235 |
| Aug 19, 2025 | 1,302.00 | 1,302.00 | 1,275.00 | 1,284.00 | - | -0.62% | 82,955 |
| Aug 18, 2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,292.00 | - | -0.23% | 75,574 |
| Aug 14, 2025 | 1,302.00 | 1,309.00 | 1,290.00 | 1,295.00 | - | -0.08% | 90,600 |
| Aug 13, 2025 | 1,300.00 | 1,329.00 | 1,291.00 | 1,296.00 | - | -0.38% | 78,128 |
| Aug 12, 2025 | 1,297.00 | 1,320.00 | 1,297.00 | 1,301.00 | - | -0.54% | 70,123 |
| Aug 11, 2025 | 1,334.00 | 1,334.00 | 1,291.00 | 1,308.00 | - | -1.95% | 223,845 |
| Aug 8, 2025 | 1,336.00 | 1,345.00 | 1,275.00 | 1,334.00 | - | 0.53% | 133,540 |
| Aug 7, 2025 | 1,346.00 | 1,346.00 | 1,321.00 | 1,327.00 | - | -0.82% | 73,759 |
| Aug 6, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,338.00 | - | 1.59% | 76,553 |
| Aug 5, 2025 | 1,301.00 | 1,340.00 | 1,301.00 | 1,317.00 | - | - | 78,389 |
| Aug 4, 2025 | 1,300.00 | 1,332.00 | 1,290.00 | 1,317.00 | - | 1.31% | 67,623 |
| Aug 1, 2025 | 1,328.00 | 1,328.00 | 1,290.00 | 1,300.00 | - | -2.84% | 174,497 |
| Jul 31, 2025 | 1,332.00 | 1,344.00 | 1,314.00 | 1,338.00 | - | -0.07% | 101,605 |
| Jul 30, 2025 | 1,325.00 | 1,357.00 | 1,316.00 | 1,339.00 | - | 1.06% | 163,729 |
| Jul 29, 2025 | 1,342.00 | 1,342.00 | 1,310.00 | 1,325.00 | - | -1.27% | 242,088 |
| Jul 28, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,342.00 | - | -0.59% | 133,905 |
| Jul 25, 2025 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | - | - | 137,076 |
| Jul 24, 2025 | 1,372.00 | 1,390.00 | 1,348.00 | 1,350.00 | - | -1.60% | 191,189 |
| Jul 23, 2025 | 1,369.00 | 1,430.00 | 1,347.00 | 1,372.00 | - | 0.22% | 872,518 |
| Jul 22, 2025 | 1,382.00 | 1,386.00 | 1,332.00 | 1,369.00 | - | -0.87% | 175,703 |
| Jul 21, 2025 | 1,378.00 | 1,392.00 | 1,364.00 | 1,381.00 | - | 0.44% | 146,188 |
| Jul 18, 2025 | 1,390.00 | 1,396.00 | 1,351.00 | 1,375.00 | - | -0.94% | 215,627 |
| Jul 17, 2025 | 1,357.00 | 1,388.00 | 1,334.00 | 1,388.00 | - | 2.97% | 310,697 |
| Jul 16, 2025 | 1,370.00 | 1,377.00 | 1,330.00 | 1,348.00 | - | -2.11% | 359,092 |
| Jul 15, 2025 | 1,391.00 | 1,394.00 | 1,366.00 | 1,377.00 | - | -0.94% | 264,221 |
| Jul 14, 2025 | 1,384.00 | 1,429.00 | 1,379.00 | 1,390.00 | - | 0.87% | 589,580 |
| Jul 11, 2025 | 1,385.00 | 1,400.00 | 1,373.00 | 1,378.00 | - | -0.14% | 273,131 |
| Jul 10, 2025 | 1,361.00 | 1,385.00 | 1,361.00 | 1,380.00 | - | 0.88% | 409,125 |
| Jul 9, 2025 | 1,360.00 | 1,383.00 | 1,350.00 | 1,368.00 | - | -0.07% | 501,964 |
| Jul 8, 2025 | 1,370.00 | 1,392.00 | 1,355.00 | 1,369.00 | - | -0.80% | 600,338 |
| Jul 7, 2025 | 1,423.00 | 1,438.00 | 1,373.00 | 1,380.00 | - | -2.75% | 816,354 |
| Jul 4, 2025 | 1,412.00 | 1,562.00 | 1,387.00 | 1,419.00 | - | 2.83% | 9,457,816 |
| Jul 3, 2025 | 1,445.00 | 1,477.00 | 1,380.00 | 1,380.00 | - | -4.63% | 1,779,397 |
| Jul 2, 2025 | 1,531.00 | 1,560.00 | 1,426.00 | 1,447.00 | - | -7.48% | 2,995,693 |
| Jul 1, 2025 | 1,436.00 | 1,700.00 | 1,432.00 | 1,564.00 | - | 11.40% | 30,692,220 |
| Jun 30, 2025 | 1,418.00 | 1,615.00 | 1,384.00 | 1,404.00 | - | 1.37% | 12,049,140 |
| Jun 27, 2025 | 1,365.00 | 1,570.00 | 1,340.00 | 1,385.00 | - | 2.59% | 6,853,288 |
| Jun 26, 2025 | 1,265.00 | 1,535.00 | 1,260.00 | 1,350.00 | - | 6.64% | 21,173,120 |
| Jun 25, 2025 | 1,275.00 | 1,275.00 | 1,257.00 | 1,266.00 | - | -0.47% | 59,440 |
| Jun 24, 2025 | 1,263.00 | 1,277.00 | 1,260.00 | 1,272.00 | - | 0.71% | 58,477 |
| Jun 23, 2025 | 1,279.00 | 1,279.00 | 1,262.00 | 1,263.00 | - | -0.94% | 75,798 |
| Jun 20, 2025 | 1,274.00 | 1,279.00 | 1,261.00 | 1,275.00 | - | 0.24% | 55,471 |
| Jun 19, 2025 | 1,280.00 | 1,281.00 | 1,270.00 | 1,272.00 | - | -0.70% | 33,242 |