INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 5,270.00
-50.00 (-0.94%)
At close: Oct 14, 2026
INSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5,390.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.94% | 3,484 |
| Oct 13, 2026 | 5,550.00 | 5,550.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.56% | 7,966 |
| Oct 12, 2026 | 5,600.00 | 5,800.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.73% | 4,957 |
| Oct 8, 2026 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.36% | 2,243 |
| Oct 7, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.47% | 4,343 |
| Oct 6, 2026 | 5,570.00 | 5,690.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.62% | 5,720 |
| Oct 2, 2026 | 5,650.00 | 5,650.00 | 5,250.00 | 5,570.00 | 5,570.00 | -0.18% | 3,937 |
| Oct 1, 2026 | 5,430.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | 1.09% | 2,366 |
| Sep 30, 2026 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | - | 5,420 |
| Sep 29, 2026 | 5,570.00 | 5,580.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.08% | 2,402 |
| Sep 28, 2026 | 5,890.00 | 5,890.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.53% | 861 |
| Sep 23, 2026 | 5,630.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.18% | 1,258 |
| Sep 22, 2026 | 5,680.00 | 5,960.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.41% | 3,767 |
| Sep 21, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.35% | 993 |
| Sep 18, 2026 | 5,700.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.35% | 2,564 |
| Sep 17, 2026 | 5,650.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.71% | 5,114 |
| Sep 16, 2026 | 5,590.00 | 5,970.00 | 5,380.00 | 5,640.00 | 5,640.00 | 4.44% | 7,949 |
| Sep 15, 2026 | 5,430.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.37% | 2,488 |
| Sep 14, 2026 | 5,410.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.19% | 1,894 |
| Sep 11, 2026 | 5,360.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 1,731 |
| Sep 10, 2026 | 5,460.00 | 5,600.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.19% | 7,302 |
| Sep 9, 2026 | 5,510.00 | 5,600.00 | 5,300.00 | 5,370.00 | 5,370.00 | -2.01% | 9,485 |
| Sep 8, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.14% | 10,222 |
| Sep 7, 2026 | 5,610.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.18% | 3,622 |
| Sep 4, 2026 | 5,610.00 | 5,750.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 2,531 |
| Sep 3, 2026 | 5,630.00 | 5,680.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.23% | 3,538 |
| Sep 2, 2026 | 5,800.00 | 5,800.00 | 5,630.00 | 5,680.00 | 5,680.00 | -1.39% | 990 |
| Sep 1, 2026 | 5,710.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.23% | 3,949 |
| Aug 31, 2026 | 5,670.00 | 5,880.00 | 5,530.00 | 5,690.00 | 5,690.00 | 0.53% | 4,466 |
| Aug 28, 2026 | 5,580.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 1.80% | 3,322 |
| Aug 27, 2026 | 5,600.00 | 5,900.00 | 5,530.00 | 5,560.00 | 5,560.00 | -0.36% | 2,096 |
| Aug 26, 2026 | 5,780.00 | 5,780.00 | 5,450.00 | 5,580.00 | 5,580.00 | -0.71% | 2,321 |
| Aug 25, 2026 | 5,600.00 | 5,850.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.54% | 4,664 |
| Aug 24, 2026 | 5,640.00 | 5,640.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.18% | 1,794 |
| Aug 21, 2026 | 5,550.00 | 5,660.00 | 5,510.00 | 5,600.00 | 5,600.00 | -1.58% | 4,647 |
| Aug 20, 2026 | 6,050.00 | 6,050.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.35% | 3,337 |
| Aug 19, 2026 | 5,620.00 | 5,930.00 | 5,620.00 | 5,710.00 | 5,710.00 | -4.03% | 6,020 |
| Aug 18, 2026 | 6,150.00 | 6,390.00 | 5,910.00 | 5,950.00 | 5,950.00 | -3.25% | 10,044 |
| Aug 14, 2026 | 5,930.00 | 6,370.00 | 5,890.00 | 6,150.00 | 6,150.00 | 3.71% | 10,064 |
| Aug 13, 2026 | 5,820.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,930.00 | 2.95% | 13,592 |
| Aug 12, 2026 | 5,690.00 | 5,810.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1.23% | 4,130 |
| Aug 11, 2026 | 5,570.00 | 5,700.00 | 5,500.00 | 5,690.00 | 5,690.00 | 1.07% | 3,552 |
| Aug 10, 2026 | 5,620.00 | 5,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.18% | 11,932 |
| Aug 7, 2026 | 5,550.00 | 5,690.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.36% | 4,369 |
| Aug 6, 2026 | 5,850.00 | 5,850.00 | 5,480.00 | 5,600.00 | 5,600.00 | -0.36% | 6,312 |
| Aug 5, 2026 | 5,520.00 | 5,630.00 | 5,430.00 | 5,620.00 | 5,620.00 | 4.66% | 3,489 |
| Aug 4, 2026 | 5,370.00 | 5,510.00 | 5,170.00 | 5,370.00 | 5,370.00 | -0.92% | 10,693 |
| Aug 3, 2026 | 5,350.00 | 5,550.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.31% | 6,007 |
| Jul 31, 2026 | 5,460.00 | 5,460.00 | 5,230.00 | 5,350.00 | 5,350.00 | 2.10% | 5,146 |
| Jul 30, 2026 | 5,600.00 | 5,600.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.76% | 4,254 |