INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 866.00
+5.00 (0.58%)
At close: Jun 5, 2026
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 861.00 | 895.00 | 844.00 | 866.00 | 866.00 | 0.58% | 76,231 |
| Jun 4, 2026 | 830.00 | 900.00 | 830.00 | 861.00 | 861.00 | -2.16% | 78,690 |
| Jun 2, 2026 | 874.00 | 881.00 | 830.00 | 880.00 | 880.00 | -0.11% | 203,568 |
| Jun 1, 2026 | 934.00 | 935.00 | 870.00 | 881.00 | 881.00 | -5.67% | 260,893 |
| May 29, 2026 | 954.00 | 959.00 | 920.00 | 934.00 | 934.00 | -2.20% | 120,715 |
| May 28, 2026 | 970.00 | 975.00 | 950.00 | 955.00 | 955.00 | -1.55% | 178,377 |
| May 27, 2026 | 973.00 | 985.00 | 950.00 | 970.00 | 970.00 | -1.02% | 231,660 |
| May 26, 2026 | 990.00 | 999.00 | 952.00 | 980.00 | 980.00 | -0.61% | 98,622 |
| May 22, 2026 | 951.00 | 991.00 | 951.00 | 986.00 | 986.00 | 4.34% | 85,532 |
| May 21, 2026 | 960.00 | 983.00 | 930.00 | 945.00 | 945.00 | -1.56% | 282,394 |
| May 20, 2026 | 985.00 | 1,000.00 | 950.00 | 960.00 | 960.00 | -3.23% | 120,027 |
| May 19, 2026 | 1,002.00 | 1,015.00 | 987.00 | 992.00 | 992.00 | -1.49% | 129,531 |
| May 18, 2026 | 1,010.00 | 1,020.00 | 991.00 | 1,007.00 | 1,007.00 | -1.56% | 128,492 |
| May 15, 2026 | 1,049.00 | 1,058.00 | 1,021.00 | 1,023.00 | 1,023.00 | -2.39% | 127,792 |
| May 14, 2026 | 1,056.00 | 1,077.00 | 1,031.00 | 1,048.00 | 1,048.00 | -1.78% | 76,398 |
| May 13, 2026 | 1,065.00 | 1,116.00 | 1,022.00 | 1,067.00 | 1,067.00 | 2.60% | 414,676 |
| May 12, 2026 | 1,055.00 | 1,055.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.42% | 372,395 |
| May 11, 2026 | 1,071.00 | 1,074.00 | 1,020.00 | 1,055.00 | 1,055.00 | -1.03% | 242,172 |
| May 8, 2026 | 1,082.00 | 1,090.00 | 1,011.00 | 1,066.00 | 1,066.00 | -1.48% | 210,590 |
| May 7, 2026 | 1,097.00 | 1,099.00 | 1,081.00 | 1,082.00 | 1,082.00 | -1.64% | 79,732 |
| May 6, 2026 | 1,105.00 | 1,110.00 | 1,082.00 | 1,100.00 | 1,100.00 | -0.45% | 139,059 |
| May 4, 2026 | 1,140.00 | 1,141.00 | 1,090.00 | 1,105.00 | 1,105.00 | -2.56% | 176,166 |
| Apr 30, 2026 | 1,130.00 | 1,136.00 | 1,124.00 | 1,134.00 | 1,134.00 | 0.35% | 63,691 |
| Apr 29, 2026 | 1,153.00 | 1,159.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.05% | 47,751 |
| Apr 28, 2026 | 1,147.00 | 1,153.00 | 1,121.00 | 1,142.00 | 1,142.00 | -1.13% | 61,790 |
| Apr 27, 2026 | 1,162.00 | 1,170.00 | 1,151.00 | 1,155.00 | 1,155.00 | -0.60% | 85,699 |
| Apr 24, 2026 | 1,152.00 | 1,165.00 | 1,146.00 | 1,162.00 | 1,162.00 | 0.87% | 41,725 |
| 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% | 39,244 |
| 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% | 127,011 |
| Apr 17, 2026 | 1,183.00 | 1,189.00 | 1,169.00 | 1,182.00 | 1,182.00 | -0.08% | 77,841 |
| Apr 16, 2026 | 1,175.00 | 1,183.00 | 1,154.00 | 1,183.00 | 1,183.00 | 1.20% | 64,885 |
| 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% | 126,783 |
| Apr 13, 2026 | 1,136.00 | 1,153.00 | 1,116.00 | 1,151.00 | 1,151.00 | 1.86% | 96,970 |
| 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% | 71,581 |
| Apr 8, 2026 | 1,111.00 | 1,120.00 | 1,094.00 | 1,117.00 | 1,117.00 | 1.55% | 60,584 |
| 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 | - | 17,466 |
| Apr 2, 2026 | 1,129.00 | 1,129.00 | 1,109.00 | 1,116.00 | 1,116.00 | -0.89% | 38,991 |
| Apr 1, 2026 | 1,119.00 | 1,129.00 | 1,116.00 | 1,126.00 | 1,126.00 | 1.17% | 22,746 |
| Mar 31, 2026 | 1,130.00 | 1,131.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.63% | 36,897 |
| Mar 30, 2026 | 1,138.00 | 1,138.00 | 1,110.00 | 1,120.00 | 1,120.00 | -1.58% | 70,262 |
| Mar 27, 2026 | 1,141.00 | 1,141.00 | 1,120.00 | 1,138.00 | 1,138.00 | -0.26% | 39,689 |
| 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% | 44,648 |