INSAN Inc. (KOSDAQ:277410)
South Korea · Delayed Price · Currency is KRW 4,845.00
+30.00 (0.62%)
At close: Nov 4, 2026
INSAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,815.00 | 4,865.00 | 4,730.00 | 4,845.00 | 4,845.00 | 0.62% | 5,178 |
| Nov 3, 2026 | 4,940.00 | 5,080.00 | 4,790.00 | 4,815.00 | 4,815.00 | -2.53% | 8,540 |
| Nov 2, 2026 | 4,860.00 | 5,110.00 | 4,790.00 | 4,940.00 | 4,940.00 | 1.65% | 2,578 |
| Oct 30, 2026 | 4,950.00 | 4,970.00 | 4,600.00 | 4,860.00 | 4,860.00 | -1.22% | 6,625 |
| Oct 29, 2026 | 5,050.00 | 5,080.00 | 4,905.00 | 4,920.00 | 4,920.00 | -2.38% | 5,268 |
| Oct 28, 2026 | 5,170.00 | 5,170.00 | 4,975.00 | 5,040.00 | 5,040.00 | -2.51% | 7,005 |
| Oct 27, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,170.00 | 5,170.00 | -1.15% | 3,065 |
| Oct 26, 2026 | 5,180.00 | 5,280.00 | 5,010.00 | 5,230.00 | 5,230.00 | 0.19% | 3,639 |
| Oct 23, 2026 | 5,240.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | -0.38% | 1,818 |
| Oct 22, 2026 | 5,390.00 | 5,390.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.95% | 4,537 |
| Oct 21, 2026 | 5,330.00 | 5,380.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.75% | 1,991 |
| Oct 20, 2026 | 5,590.00 | 5,610.00 | 5,310.00 | 5,330.00 | 5,330.00 | - | 5,577 |
| Oct 19, 2026 | 5,240.00 | 5,400.00 | 5,220.00 | 5,330.00 | 5,330.00 | 1.14% | 2,187 |
| Oct 16, 2026 | 5,200.00 | 5,480.00 | 5,160.00 | 5,270.00 | 5,270.00 | 0.38% | 3,288 |
| Oct 15, 2026 | 5,270.00 | 5,270.00 | 5,130.00 | 5,250.00 | 5,250.00 | -0.38% | 2,962 |
| Oct 14, 2026 | 5,390.00 | 5,500.00 | 5,250.00 | 5,270.00 | 5,270.00 | -0.94% | 3,445 |
| Oct 13, 2026 | 5,550.00 | 5,550.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.56% | 7,966 |
| Oct 12, 2026 | 5,600.00 | 5,800.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.73% | 4,957 |
| Oct 8, 2026 | 5,630.00 | 5,630.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.36% | 2,243 |
| Oct 7, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.47% | 4,343 |
| Oct 6, 2026 | 5,570.00 | 5,690.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.62% | 5,720 |
| Oct 2, 2026 | 5,650.00 | 5,650.00 | 5,250.00 | 5,570.00 | 5,570.00 | -0.18% | 3,937 |
| Oct 1, 2026 | 5,430.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | 1.09% | 2,366 |
| Sep 30, 2026 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | - | 5,420 |
| Sep 29, 2026 | 5,570.00 | 5,580.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.08% | 2,402 |
| Sep 28, 2026 | 5,890.00 | 5,890.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.53% | 861 |
| Sep 23, 2026 | 5,630.00 | 5,700.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.18% | 1,258 |
| Sep 22, 2026 | 5,680.00 | 5,960.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.41% | 3,767 |
| Sep 21, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.35% | 993 |
| Sep 18, 2026 | 5,700.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.35% | 2,564 |
| Sep 17, 2026 | 5,650.00 | 5,980.00 | 5,610.00 | 5,680.00 | 5,680.00 | 0.71% | 5,114 |
| Sep 16, 2026 | 5,590.00 | 5,970.00 | 5,380.00 | 5,640.00 | 5,640.00 | 4.44% | 7,949 |
| Sep 15, 2026 | 5,430.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.37% | 2,488 |
| Sep 14, 2026 | 5,410.00 | 5,440.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.19% | 1,894 |
| Sep 11, 2026 | 5,360.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 1,731 |
| Sep 10, 2026 | 5,460.00 | 5,600.00 | 5,330.00 | 5,360.00 | 5,360.00 | -0.19% | 7,302 |
| Sep 9, 2026 | 5,510.00 | 5,600.00 | 5,300.00 | 5,370.00 | 5,370.00 | -2.01% | 9,485 |
| Sep 8, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.14% | 10,222 |
| Sep 7, 2026 | 5,610.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.18% | 3,622 |
| Sep 4, 2026 | 5,610.00 | 5,750.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 2,531 |
| 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 |