INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 5,460.00
-840.00 (-13.33%)
At close: Jul 20, 2026
INSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,290.00 | 6,290.00 | 5,100.00 | 5,460.00 | 5,460.00 | -13.33% | 82,348 |
| Jul 16, 2026 | 5,670.00 | 7,380.00 | 5,450.00 | 6,300.00 | 6,300.00 | 10.92% | 359,264 |
| Jul 15, 2026 | 5,150.00 | 5,680.00 | 5,120.00 | 5,680.00 | 5,680.00 | 9.23% | 47,545 |
| Jul 14, 2026 | 6,000.00 | 6,000.00 | 4,920.00 | 5,200.00 | 5,200.00 | -13.91% | 91,077 |
| Jul 13, 2026 | 7,430.00 | 7,440.00 | 5,660.00 | 6,040.00 | 6,040.00 | -24.50% | 75,282 |
| Jun 19, 2026 | 7,730.00 | 8,000.00 | 7,690.00 | 8,000.00 | 8,000.00 | 3.09% | 15,957 |
| Jun 18, 2026 | 8,040.00 | 8,040.00 | 7,660.00 | 7,760.00 | 7,760.00 | -3.48% | 17,446 |
| Jun 17, 2026 | 7,600.00 | 8,250.00 | 7,600.00 | 8,040.00 | 8,040.00 | 4.42% | 21,117 |
| Jun 16, 2026 | 7,970.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.23% | 37,052 |
| Jun 15, 2026 | 8,320.00 | 8,400.00 | 7,990.00 | 8,040.00 | 8,040.00 | -3.48% | 17,745 |
| Jun 12, 2026 | 8,120.00 | 8,480.00 | 8,000.00 | 8,330.00 | 8,330.00 | 2.08% | 8,163 |
| Jun 11, 2026 | 8,240.00 | 8,260.00 | 8,100.00 | 8,160.00 | 8,160.00 | -0.97% | 4,985 |
| Jun 10, 2026 | 8,380.00 | 8,420.00 | 8,120.00 | 8,240.00 | 8,240.00 | -1.32% | 6,272 |
| Jun 9, 2026 | 8,200.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | -0.48% | 2,870 |
| Jun 8, 2026 | 8,450.00 | 8,660.00 | 8,260.00 | 8,390.00 | 8,390.00 | -3.12% | 7,354 |
| Jun 5, 2026 | 8,610.00 | 8,950.00 | 8,440.00 | 8,660.00 | 8,660.00 | 0.58% | 7,723 |
| Jun 4, 2026 | 8,300.00 | 9,000.00 | 8,300.00 | 8,610.00 | 8,610.00 | -2.16% | 7,869 |
| Jun 2, 2026 | 8,740.00 | 8,810.00 | 8,300.00 | 8,800.00 | 8,800.00 | -0.11% | 20,356 |
| Jun 1, 2026 | 9,340.00 | 9,350.00 | 8,700.00 | 8,810.00 | 8,810.00 | -5.67% | 26,089 |
| May 29, 2026 | 9,540.00 | 9,590.00 | 9,200.00 | 9,340.00 | 9,340.00 | -2.20% | 12,071 |
| May 28, 2026 | 9,700.00 | 9,750.00 | 9,500.00 | 9,550.00 | 9,550.00 | -1.55% | 18,294 |
| May 27, 2026 | 9,730.00 | 9,850.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.02% | 23,166 |
| May 26, 2026 | 9,900.00 | 9,990.00 | 9,520.00 | 9,800.00 | 9,800.00 | -0.61% | 9,862 |
| May 22, 2026 | 9,510.00 | 9,910.00 | 9,510.00 | 9,860.00 | 9,860.00 | 4.34% | 8,553 |
| May 21, 2026 | 9,600.00 | 9,830.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.56% | 28,269 |
| May 20, 2026 | 9,850.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,600.00 | -3.23% | 12,006 |
| May 19, 2026 | 10,020.00 | 10,150.00 | 9,870.00 | 9,920.00 | 9,920.00 | -1.49% | 12,953 |
| May 18, 2026 | 10,100.00 | 10,200.00 | 9,910.00 | 10,070.00 | 10,070.00 | -1.56% | 12,849 |
| May 15, 2026 | 10,490.00 | 10,580.00 | 10,210.00 | 10,230.00 | 10,230.00 | -2.39% | 12,779 |
| May 14, 2026 | 10,560.00 | 10,770.00 | 10,310.00 | 10,480.00 | 10,480.00 | -1.78% | 7,639 |
| May 13, 2026 | 10,650.00 | 11,160.00 | 10,220.00 | 10,670.00 | 10,670.00 | 2.60% | 41,467 |
| May 12, 2026 | 10,550.00 | 10,550.00 | 10,250.00 | 10,400.00 | 10,400.00 | -1.42% | 37,239 |
| May 11, 2026 | 10,710.00 | 10,740.00 | 10,200.00 | 10,550.00 | 10,550.00 | -1.03% | 24,217 |
| May 8, 2026 | 10,820.00 | 10,900.00 | 10,110.00 | 10,660.00 | 10,660.00 | -1.48% | 21,059 |
| May 7, 2026 | 10,970.00 | 10,990.00 | 10,810.00 | 10,820.00 | 10,820.00 | -1.64% | 7,973 |
| May 6, 2026 | 11,050.00 | 11,100.00 | 10,820.00 | 11,000.00 | 11,000.00 | -0.45% | 13,905 |
| May 4, 2026 | 11,400.00 | 11,410.00 | 10,900.00 | 11,050.00 | 11,050.00 | -2.56% | 17,616 |
| Apr 30, 2026 | 11,300.00 | 11,360.00 | 11,240.00 | 11,340.00 | 11,340.00 | 0.35% | 6,369 |
| Apr 29, 2026 | 11,530.00 | 11,590.00 | 11,250.00 | 11,300.00 | 11,300.00 | -1.05% | 4,775 |
| Apr 28, 2026 | 11,470.00 | 11,530.00 | 11,210.00 | 11,420.00 | 11,420.00 | -1.13% | 6,179 |
| Apr 27, 2026 | 11,620.00 | 11,700.00 | 11,510.00 | 11,550.00 | 11,550.00 | -0.60% | 8,569 |
| Apr 24, 2026 | 11,520.00 | 11,650.00 | 11,460.00 | 11,620.00 | 11,620.00 | 0.87% | 4,172 |
| Apr 23, 2026 | 11,730.00 | 11,770.00 | 11,460.00 | 11,520.00 | 11,520.00 | -1.79% | 6,802 |
| Apr 22, 2026 | 11,800.00 | 11,810.00 | 11,650.00 | 11,730.00 | 11,730.00 | 0.09% | 3,924 |
| Apr 21, 2026 | 12,100.00 | 12,100.00 | 11,710.00 | 11,720.00 | 11,720.00 | -1.51% | 12,953 |
| Apr 20, 2026 | 11,820.00 | 12,000.00 | 11,710.00 | 11,900.00 | 11,900.00 | 0.68% | 12,701 |
| Apr 17, 2026 | 11,830.00 | 11,890.00 | 11,690.00 | 11,820.00 | 11,820.00 | -0.08% | 7,784 |
| Apr 16, 2026 | 11,750.00 | 11,830.00 | 11,540.00 | 11,830.00 | 11,830.00 | 1.20% | 6,488 |
| Apr 15, 2026 | 11,630.00 | 11,710.00 | 11,630.00 | 11,690.00 | 11,690.00 | 0.52% | 7,689 |
| Apr 14, 2026 | 11,570.00 | 12,000.00 | 11,250.00 | 11,630.00 | 11,630.00 | 1.04% | 12,678 |