INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 1,048.00
-19.00 (-1.78%)
At close: May 14, 2026
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,049.00 | 1,058.00 | 1,021.00 | 1,023.00 | - | -2.39% | 127,791 |
| May 14, 2026 | 1,056.00 | 1,077.00 | 1,031.00 | 1,048.00 | - | -1.78% | 76,398 |
| May 13, 2026 | 1,065.00 | 1,116.00 | 1,022.00 | 1,067.00 | - | 2.60% | 414,676 |
| May 12, 2026 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | - | -1.42% | 372,395 |
| May 11, 2026 | 1,071.00 | 1,074.00 | 1,020.00 | 1,055.00 | - | -1.03% | 242,172 |
| May 8, 2026 | 1,082.00 | 1,090.00 | 1,011.00 | 1,066.00 | - | -1.48% | 210,590 |
| May 7, 2026 | 1,097.00 | 1,099.00 | 1,081.00 | 1,082.00 | - | -1.64% | 79,732 |
| May 6, 2026 | 1,105.00 | 1,110.00 | 1,082.00 | 1,100.00 | - | -0.45% | 139,059 |
| May 4, 2026 | 1,140.00 | 1,141.00 | 1,090.00 | 1,105.00 | - | -2.56% | 176,166 |
| Apr 30, 2026 | 1,130.00 | 1,136.00 | 1,124.00 | 1,134.00 | - | 0.35% | 63,691 |
| Apr 29, 2026 | 1,153.00 | 1,159.00 | 1,125.00 | 1,130.00 | - | -1.05% | 47,751 |
| Apr 28, 2026 | 1,147.00 | 1,153.00 | 1,121.00 | 1,142.00 | - | -1.13% | 61,790 |
| Apr 27, 2026 | 1,162.00 | 1,170.00 | 1,151.00 | 1,155.00 | - | -0.60% | 85,699 |
| Apr 24, 2026 | 1,152.00 | 1,165.00 | 1,146.00 | 1,162.00 | - | 0.87% | 41,725 |
| Apr 23, 2026 | 1,173.00 | 1,177.00 | 1,146.00 | 1,152.00 | - | -1.79% | 68,022 |
| Apr 22, 2026 | 1,180.00 | 1,181.00 | 1,165.00 | 1,173.00 | - | 0.09% | 39,244 |
| Apr 21, 2026 | 1,210.00 | 1,210.00 | 1,171.00 | 1,172.00 | - | -1.51% | 129,539 |
| Apr 20, 2026 | 1,182.00 | 1,200.00 | 1,171.00 | 1,190.00 | - | 0.68% | 127,011 |
| Apr 17, 2026 | 1,183.00 | 1,189.00 | 1,169.00 | 1,182.00 | - | -0.08% | 77,841 |
| Apr 16, 2026 | 1,175.00 | 1,183.00 | 1,154.00 | 1,183.00 | - | 1.20% | 64,885 |
| Apr 15, 2026 | 1,163.00 | 1,171.00 | 1,163.00 | 1,169.00 | - | 0.52% | 76,894 |
| Apr 14, 2026 | 1,157.00 | 1,200.00 | 1,125.00 | 1,163.00 | - | 1.04% | 126,783 |
| Apr 13, 2026 | 1,136.00 | 1,153.00 | 1,116.00 | 1,151.00 | - | 1.86% | 96,970 |
| Apr 10, 2026 | 1,119.00 | 1,148.00 | 1,106.00 | 1,130.00 | - | 1.89% | 204,075 |
| Apr 9, 2026 | 1,119.00 | 1,119.00 | 1,096.00 | 1,109.00 | - | -0.72% | 71,581 |
| Apr 8, 2026 | 1,111.00 | 1,120.00 | 1,094.00 | 1,117.00 | - | 1.55% | 60,584 |
| Apr 7, 2026 | 1,105.00 | 1,115.00 | 1,070.00 | 1,100.00 | - | -0.45% | 47,600 |
| Apr 6, 2026 | 1,116.00 | 1,116.00 | 1,082.00 | 1,105.00 | - | -0.99% | 60,983 |
| Apr 3, 2026 | 1,112.00 | 1,121.00 | 1,111.00 | 1,116.00 | - | - | 17,466 |
| Apr 2, 2026 | 1,129.00 | 1,129.00 | 1,109.00 | 1,116.00 | - | -0.89% | 38,991 |
| Apr 1, 2026 | 1,119.00 | 1,129.00 | 1,116.00 | 1,126.00 | - | 1.17% | 22,746 |
| Mar 31, 2026 | 1,130.00 | 1,131.00 | 1,110.00 | 1,113.00 | - | -0.63% | 36,897 |
| Mar 30, 2026 | 1,138.00 | 1,138.00 | 1,110.00 | 1,120.00 | - | -1.58% | 70,212 |
| Mar 27, 2026 | 1,141.00 | 1,141.00 | 1,120.00 | 1,138.00 | - | -0.26% | 39,689 |
| Mar 26, 2026 | 1,163.00 | 1,163.00 | 1,139.00 | 1,141.00 | - | -0.95% | 60,587 |
| Mar 25, 2026 | 1,133.00 | 1,154.00 | 1,133.00 | 1,152.00 | - | 1.77% | 84,339 |
| Mar 24, 2026 | 1,146.00 | 1,146.00 | 1,130.00 | 1,132.00 | - | -0.35% | 44,648 |
| Mar 23, 2026 | 1,135.00 | 1,145.00 | 1,130.00 | 1,136.00 | - | -0.18% | 76,684 |
| Mar 20, 2026 | 1,127.00 | 1,141.00 | 1,127.00 | 1,138.00 | - | 0.98% | 52,290 |
| Mar 19, 2026 | 1,122.00 | 1,139.00 | 1,116.00 | 1,127.00 | - | -0.44% | 45,284 |
| Mar 18, 2026 | 1,125.00 | 1,137.00 | 1,125.00 | 1,132.00 | - | 0.18% | 41,459 |
| Mar 17, 2026 | 1,128.00 | 1,132.00 | 1,122.00 | 1,130.00 | - | 0.71% | 49,136 |
| Mar 16, 2026 | 1,104.00 | 1,130.00 | 1,098.00 | 1,122.00 | - | 1.63% | 30,365 |
| Mar 13, 2026 | 1,107.00 | 1,123.00 | 1,100.00 | 1,104.00 | - | -0.72% | 99,240 |
| Mar 12, 2026 | 1,159.00 | 1,159.00 | 1,110.00 | 1,112.00 | - | -1.33% | 52,829 |
| Mar 11, 2026 | 1,087.00 | 1,145.00 | 1,087.00 | 1,127.00 | - | 3.78% | 142,698 |
| Mar 10, 2026 | 1,073.00 | 1,100.00 | 1,073.00 | 1,086.00 | - | 1.78% | 54,611 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,067.00 | - | -3.00% | 160,306 |
| Mar 6, 2026 | 1,104.00 | 1,115.00 | 1,092.00 | 1,100.00 | - | -0.36% | 59,746 |
| Mar 5, 2026 | 1,095.00 | 1,127.00 | 1,090.00 | 1,104.00 | - | 0.82% | 198,443 |