INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 1,228.00
-7.00 (-0.57%)
At close: Dec 5, 2025
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,228.00 | 1,228.00 | -0.57% | 100,112 |
| Dec 4, 2025 | 1,213.00 | 1,238.00 | 1,193.00 | 1,235.00 | 1,235.00 | 2.57% | 122,025 |
| Dec 3, 2025 | 1,180.00 | 1,208.00 | 1,180.00 | 1,204.00 | 1,204.00 | 2.03% | 125,734 |
| Dec 2, 2025 | 1,182.00 | 1,186.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.17% | 26,105 |
| Dec 1, 2025 | 1,185.00 | 1,198.00 | 1,175.00 | 1,182.00 | 1,182.00 | -0.25% | 54,527 |
| Nov 28, 2025 | 1,167.00 | 1,190.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1.54% | 92,208 |
| Nov 27, 2025 | 1,179.00 | 1,190.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.02% | 63,074 |
| Nov 26, 2025 | 1,177.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.43% | 42,014 |
| Nov 25, 2025 | 1,182.00 | 1,188.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.76% | 32,636 |
| Nov 24, 2025 | 1,173.00 | 1,187.00 | 1,170.00 | 1,183.00 | 1,183.00 | - | 50,528 |
| Nov 21, 2025 | 1,189.00 | 1,210.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.76% | 103,293 |
| Nov 20, 2025 | 1,182.00 | 1,196.00 | 1,155.00 | 1,192.00 | 1,192.00 | 1.02% | 93,956 |
| Nov 19, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.08% | 82,387 |
| Nov 18, 2025 | 1,205.00 | 1,209.00 | 1,180.00 | 1,181.00 | 1,181.00 | -2.40% | 67,309 |
| Nov 17, 2025 | 1,175.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.98% | 214,588 |
| Nov 14, 2025 | 1,202.00 | 1,202.00 | 1,172.00 | 1,175.00 | 1,175.00 | -1.43% | 38,468 |
| Nov 13, 2025 | 1,190.00 | 1,195.00 | 1,178.00 | 1,192.00 | 1,192.00 | 0.17% | 74,588 |
| Nov 12, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.10% | 73,939 |
| Nov 11, 2025 | 1,189.00 | 1,199.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.84% | 81,380 |
| Nov 10, 2025 | 1,168.00 | 1,198.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.68% | 77,515 |
| Nov 7, 2025 | 1,164.00 | 1,182.00 | 1,162.00 | 1,179.00 | 1,179.00 | -0.25% | 47,111 |
| Nov 6, 2025 | 1,171.00 | 1,188.00 | 1,169.00 | 1,182.00 | 1,182.00 | 0.60% | 65,789 |
| Nov 5, 2025 | 1,161.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.43% | 96,264 |
| Nov 4, 2025 | 1,189.00 | 1,189.00 | 1,142.00 | 1,170.00 | 1,170.00 | -2.01% | 93,648 |
| Nov 3, 2025 | 1,139.00 | 1,294.00 | 1,120.00 | 1,194.00 | 1,194.00 | 4.83% | 707,841 |
| Oct 31, 2025 | 1,149.00 | 1,160.00 | 1,129.00 | 1,139.00 | 1,139.00 | -0.52% | 187,102 |
| Oct 30, 2025 | 1,167.00 | 1,169.00 | 1,144.00 | 1,145.00 | 1,145.00 | -1.89% | 140,482 |
| Oct 29, 2025 | 1,179.00 | 1,195.00 | 1,163.00 | 1,167.00 | 1,167.00 | -1.02% | 127,709 |
| Oct 28, 2025 | 1,168.00 | 1,189.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.51% | 103,175 |
| Oct 27, 2025 | 1,188.00 | 1,196.00 | 1,168.00 | 1,173.00 | 1,173.00 | -1.26% | 196,177 |
| Oct 24, 2025 | 1,200.00 | 1,209.00 | 1,184.00 | 1,188.00 | 1,188.00 | -1.00% | 91,865 |
| Oct 23, 2025 | 1,212.00 | 1,212.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.33% | 69,624 |
| Oct 22, 2025 | 1,180.00 | 1,206.00 | 1,179.00 | 1,196.00 | 1,196.00 | 0.84% | 83,112 |
| Oct 21, 2025 | 1,203.00 | 1,210.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.75% | 155,041 |
| Oct 20, 2025 | 1,201.00 | 1,202.00 | 1,187.00 | 1,195.00 | 1,195.00 | - | 102,654 |
| Oct 17, 2025 | 1,201.00 | 1,204.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.08% | 87,625 |
| Oct 16, 2025 | 1,220.00 | 1,226.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.90% | 109,501 |
| Oct 15, 2025 | 1,230.00 | 1,265.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.16% | 146,867 |
| Oct 14, 2025 | 1,206.00 | 1,207.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.08% | 71,084 |
| Oct 13, 2025 | 1,202.00 | 1,225.00 | 1,192.00 | 1,206.00 | 1,206.00 | -0.66% | 123,394 |
| Oct 10, 2025 | 1,224.00 | 1,226.00 | 1,197.00 | 1,214.00 | 1,214.00 | -0.74% | 166,999 |
| Oct 2, 2025 | 1,234.00 | 1,245.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.41% | 79,053 |
| Oct 1, 2025 | 1,224.00 | 1,233.00 | 1,218.00 | 1,228.00 | 1,228.00 | 0.24% | 43,175 |
| Sep 30, 2025 | 1,216.00 | 1,290.00 | 1,206.00 | 1,225.00 | 1,225.00 | 0.74% | 127,897 |
| Sep 29, 2025 | 1,224.00 | 1,224.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.16% | 57,996 |
| Sep 26, 2025 | 1,216.00 | 1,219.00 | 1,195.00 | 1,202.00 | 1,202.00 | -0.99% | 52,652 |
| Sep 25, 2025 | 1,197.00 | 1,216.00 | 1,196.00 | 1,214.00 | 1,214.00 | 1.42% | 62,920 |
| Sep 24, 2025 | 1,212.00 | 1,218.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.24% | 154,393 |
| Sep 23, 2025 | 1,226.00 | 1,228.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.14% | 129,977 |
| Sep 22, 2025 | 1,242.00 | 1,242.00 | 1,225.00 | 1,226.00 | 1,226.00 | -1.29% | 126,910 |