INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 5,610.00
-70.00 (-1.23%)
At close: Sep 3, 2026
INSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 5,350.00 | 5,490.00 | 5,060.00 | 5,280.00 | 5,280.00 | -4.17% | 11,458 |
| Jul 28, 2026 | 5,740.00 | 5,760.00 | 5,460.00 | 5,510.00 | 5,510.00 | -4.01% | 1,858 |
| Jul 27, 2026 | 5,700.00 | 6,070.00 | 5,490.00 | 5,740.00 | 5,740.00 | 5.32% | 17,929 |
| Jul 24, 2026 | 5,550.00 | 5,650.00 | 5,370.00 | 5,450.00 | 5,450.00 | -0.18% | 5,429 |
| Jul 23, 2026 | 5,180.00 | 5,500.00 | 5,180.00 | 5,460.00 | 5,460.00 | 1.68% | 6,091 |
| Jul 22, 2026 | 5,580.00 | 5,710.00 | 5,060.00 | 5,370.00 | 5,370.00 | -3.76% | 27,578 |
| Jul 21, 2026 | 5,460.00 | 5,650.00 | 5,300.00 | 5,580.00 | 5,580.00 | 2.20% | 22,797 |
| 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 |