INSAN Inc. (KOSDAQ:277410)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,214.00
-9.00 (-0.74%)
At close: Oct 10, 2025

INSAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,224.001,226.001,197.001,214.001,214.00-0.74%166,738
Oct 2, 20251,234.001,245.001,222.001,223.001,223.00-0.41%79,053
Oct 1, 20251,224.001,233.001,218.001,228.001,228.000.24%43,175
Sep 30, 20251,216.001,290.001,206.001,225.001,225.000.74%127,897
Sep 29, 20251,224.001,224.001,203.001,216.001,216.001.16%57,996
Sep 26, 20251,216.001,219.001,195.001,202.001,202.00-0.99%52,652
Sep 25, 20251,197.001,216.001,196.001,214.001,214.001.42%62,920
Sep 24, 20251,212.001,218.001,195.001,197.001,197.00-1.24%154,393
Sep 23, 20251,226.001,228.001,209.001,212.001,212.00-1.14%129,977
Sep 22, 20251,242.001,242.001,225.001,226.001,226.00-1.29%126,910
Sep 19, 20251,236.001,249.001,235.001,242.001,242.000.16%63,634
Sep 18, 20251,241.001,260.001,233.001,240.001,240.00-0.08%53,280
Sep 17, 20251,249.001,250.001,232.001,241.001,241.00-0.64%120,807
Sep 16, 20251,252.001,267.001,248.001,249.001,249.00-0.79%142,270
Sep 15, 20251,270.001,273.001,258.001,259.001,259.00-0.79%64,085
Sep 12, 20251,263.001,270.001,253.001,269.001,269.000.48%41,476
Sep 11, 20251,253.001,265.001,249.001,263.001,263.000.64%54,297
Sep 10, 20251,250.001,274.001,235.001,255.001,255.001.13%90,727
Sep 9, 20251,254.001,254.001,229.001,241.001,241.00-0.64%59,623
Sep 8, 20251,264.001,264.001,238.001,249.001,249.000.24%47,901
Sep 5, 20251,244.001,252.001,238.001,246.001,246.000.16%54,369
Sep 4, 20251,240.001,251.001,235.001,244.001,244.000.32%22,663
Sep 3, 20251,250.001,250.001,231.001,240.001,240.000.08%54,248
Sep 2, 20251,238.001,250.001,224.001,239.001,239.000.08%59,291
Sep 1, 20251,267.001,267.001,238.001,238.001,238.00-1.04%70,895
Aug 29, 20251,253.001,255.001,240.001,251.001,251.00-0.16%106,341
Aug 28, 20251,247.001,266.001,243.001,253.001,253.00-0.32%56,166
Aug 27, 20251,271.001,281.001,256.001,257.001,257.00-1.10%64,101
Aug 26, 20251,286.001,295.001,270.001,271.001,271.00-1.32%43,500
Aug 25, 20251,286.001,293.001,280.001,288.001,288.000.31%40,063
Aug 22, 20251,287.001,287.001,268.001,284.001,284.001.26%42,559
Aug 21, 20251,291.001,291.001,266.001,268.001,268.00-0.31%75,592
Aug 20, 20251,284.001,284.001,249.001,272.001,272.00-0.93%116,235
Aug 19, 20251,302.001,302.001,275.001,284.001,284.00-0.62%82,955
Aug 18, 20251,295.001,295.001,280.001,292.001,292.00-0.23%75,574
Aug 14, 20251,302.001,309.001,290.001,295.001,295.00-0.08%90,600
Aug 13, 20251,300.001,329.001,291.001,296.001,296.00-0.38%78,128
Aug 12, 20251,297.001,320.001,297.001,301.001,301.00-0.54%70,123
Aug 11, 20251,334.001,334.001,291.001,308.001,308.00-1.95%223,845
Aug 8, 20251,336.001,345.001,275.001,334.001,334.000.53%133,540
Aug 7, 20251,346.001,346.001,321.001,327.001,327.00-0.82%73,759
Aug 6, 20251,320.001,340.001,320.001,338.001,338.001.59%76,553
Aug 5, 20251,301.001,340.001,301.001,317.001,317.00-78,389
Aug 4, 20251,300.001,332.001,290.001,317.001,317.001.31%67,623
Aug 1, 20251,328.001,328.001,290.001,300.001,300.00-2.84%174,497
Jul 31, 20251,332.001,344.001,314.001,338.001,338.00-0.07%101,605
Jul 30, 20251,325.001,357.001,316.001,339.001,339.001.06%163,729
Jul 29, 20251,342.001,342.001,310.001,325.001,325.00-1.27%242,088
Jul 28, 20251,350.001,350.001,335.001,342.001,342.00-0.59%133,905
Jul 25, 20251,355.001,365.001,335.001,350.001,350.00-137,076