INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 1,152.00
-21.00 (-1.79%)
At close: Apr 23, 2026
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,152.00 | 1,165.00 | 1,146.00 | 1,162.00 | 1,162.00 | 0.87% | 41,669 |
| Apr 23, 2026 | 1,173.00 | 1,177.00 | 1,146.00 | 1,152.00 | 1,152.00 | -1.79% | 68,022 |
| Apr 22, 2026 | 1,180.00 | 1,181.00 | 1,165.00 | 1,173.00 | 1,173.00 | 0.09% | 37,904 |
| Apr 21, 2026 | 1,210.00 | 1,210.00 | 1,171.00 | 1,172.00 | 1,172.00 | -1.51% | 129,539 |
| Apr 20, 2026 | 1,182.00 | 1,200.00 | 1,171.00 | 1,190.00 | 1,190.00 | 0.68% | 125,655 |
| Apr 17, 2026 | 1,183.00 | 1,189.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.08% | 77,541 |
| Apr 16, 2026 | 1,175.00 | 1,183.00 | 1,154.00 | 1,183.00 | 1,183.00 | 1.20% | 63,340 |
| Apr 15, 2026 | 1,163.00 | 1,171.00 | 1,163.00 | 1,169.00 | 1,169.00 | 0.52% | 76,894 |
| Apr 14, 2026 | 1,157.00 | 1,200.00 | 1,125.00 | 1,163.00 | 1,163.00 | 1.04% | 126,776 |
| Apr 13, 2026 | 1,136.00 | 1,153.00 | 1,116.00 | 1,151.00 | 1,151.00 | 1.86% | 96,904 |
| Apr 10, 2026 | 1,119.00 | 1,148.00 | 1,106.00 | 1,130.00 | 1,130.00 | 1.89% | 204,075 |
| Apr 9, 2026 | 1,119.00 | 1,119.00 | 1,096.00 | 1,109.00 | 1,109.00 | -0.72% | 71,159 |
| Apr 8, 2026 | 1,111.00 | 1,120.00 | 1,094.00 | 1,117.00 | 1,117.00 | 1.55% | 60,370 |
| Apr 7, 2026 | 1,105.00 | 1,115.00 | 1,070.00 | 1,100.00 | 1,100.00 | -0.45% | 47,600 |
| Apr 6, 2026 | 1,116.00 | 1,116.00 | 1,082.00 | 1,105.00 | 1,105.00 | -0.99% | 60,983 |
| Apr 3, 2026 | 1,112.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,116.00 | - | 16,217 |
| Apr 2, 2026 | 1,129.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.89% | 38,989 |
| Apr 1, 2026 | 1,119.00 | 1,129.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1.17% | 22,738 |
| Mar 31, 2026 | 1,130.00 | 1,131.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.63% | 36,896 |
| Mar 30, 2026 | 1,138.00 | 1,138.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.58% | 70,221 |
| Mar 27, 2026 | 1,141.00 | 1,141.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.26% | 39,162 |
| Mar 26, 2026 | 1,163.00 | 1,163.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.95% | 60,587 |
| Mar 25, 2026 | 1,133.00 | 1,154.00 | 1,133.00 | 1,152.00 | 1,152.00 | 1.77% | 84,339 |
| Mar 24, 2026 | 1,146.00 | 1,146.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 44,397 |
| Mar 23, 2026 | 1,135.00 | 1,145.00 | 1,130.00 | 1,136.00 | 1,136.00 | -0.18% | 75,805 |
| Mar 20, 2026 | 1,127.00 | 1,141.00 | 1,127.00 | 1,138.00 | 1,138.00 | 0.98% | 51,396 |
| Mar 19, 2026 | 1,122.00 | 1,139.00 | 1,116.00 | 1,127.00 | 1,127.00 | -0.44% | 45,194 |
| Mar 18, 2026 | 1,125.00 | 1,137.00 | 1,125.00 | 1,132.00 | 1,132.00 | 0.18% | 41,451 |
| Mar 17, 2026 | 1,128.00 | 1,132.00 | 1,122.00 | 1,130.00 | 1,130.00 | 0.71% | 48,860 |
| Mar 16, 2026 | 1,104.00 | 1,130.00 | 1,098.00 | 1,122.00 | 1,122.00 | 1.63% | 30,365 |
| Mar 13, 2026 | 1,107.00 | 1,123.00 | 1,100.00 | 1,104.00 | 1,104.00 | -0.72% | 54,234 |
| Mar 12, 2026 | 1,159.00 | 1,159.00 | 1,110.00 | 1,112.00 | 1,112.00 | -1.33% | 52,829 |
| Mar 11, 2026 | 1,087.00 | 1,145.00 | 1,087.00 | 1,127.00 | 1,127.00 | 3.78% | 142,697 |
| Mar 10, 2026 | 1,073.00 | 1,100.00 | 1,073.00 | 1,086.00 | 1,086.00 | 1.78% | 54,181 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,067.00 | 1,067.00 | -3.00% | 151,994 |
| Mar 6, 2026 | 1,104.00 | 1,115.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.36% | 59,746 |
| Mar 5, 2026 | 1,095.00 | 1,127.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.82% | 198,333 |
| Mar 4, 2026 | 1,135.00 | 1,143.00 | 1,068.00 | 1,095.00 | 1,095.00 | -4.87% | 340,125 |
| Mar 3, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,151.00 | 1,151.00 | -2.79% | 143,408 |
| Feb 27, 2026 | 1,171.00 | 1,196.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.11% | 85,657 |
| Feb 26, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.09% | 210,045 |
| Feb 25, 2026 | 1,188.00 | 1,220.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.76% | 149,491 |
| Feb 24, 2026 | 1,186.00 | 1,209.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.08% | 246,044 |
| Feb 23, 2026 | 1,187.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.08% | 110,385 |
| Feb 20, 2026 | 1,194.00 | 1,198.00 | 1,185.00 | 1,187.00 | 1,187.00 | -0.59% | 102,757 |
| Feb 19, 2026 | 1,196.00 | 1,207.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.17% | 161,107 |
| Feb 13, 2026 | 1,188.00 | 1,198.00 | 1,160.00 | 1,196.00 | 1,196.00 | 0.67% | 82,886 |
| Feb 12, 2026 | 1,186.00 | 1,210.00 | 1,171.00 | 1,188.00 | 1,188.00 | 0.17% | 105,819 |
| Feb 11, 2026 | 1,174.00 | 1,199.00 | 1,162.00 | 1,186.00 | 1,186.00 | 0.94% | 147,925 |
| Feb 10, 2026 | 1,179.00 | 1,184.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.09% | 115,745 |