Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 6,480.00
+170.00 (2.69%)
At close: Sep 18, 2025
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,530.00 | 6,910.00 | 6,420.00 | 6,610.00 | 6,610.00 | 2.01% | 339,614 |
| Sep 18, 2025 | 6,270.00 | 6,590.00 | 6,270.00 | 6,480.00 | 6,480.00 | 2.69% | 78,152 |
| Sep 17, 2025 | 6,220.00 | 6,370.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.96% | 37,672 |
| Sep 16, 2025 | 6,290.00 | 6,380.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.73% | 20,072 |
| Sep 15, 2025 | 6,300.00 | 6,390.00 | 6,290.00 | 6,360.00 | 6,360.00 | 0.79% | 18,647 |
| Sep 12, 2025 | 6,180.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.96% | 23,947 |
| Sep 11, 2025 | 6,280.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.95% | 37,453 |
| Sep 10, 2025 | 6,360.00 | 6,580.00 | 6,280.00 | 6,310.00 | 6,310.00 | 1.61% | 96,640 |
| Sep 9, 2025 | 6,330.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,210.00 | -0.80% | 30,528 |
| Sep 8, 2025 | 6,220.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.16% | 19,524 |
| Sep 5, 2025 | 6,170.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,270.00 | 1.13% | 13,560 |
| Sep 4, 2025 | 6,150.00 | 6,220.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.98% | 13,323 |
| Sep 3, 2025 | 6,110.00 | 6,180.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.49% | 21,654 |
| Sep 2, 2025 | 6,220.00 | 6,400.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.66% | 45,099 |
| Sep 1, 2025 | 6,140.00 | 6,180.00 | 6,030.00 | 6,070.00 | 6,070.00 | -1.62% | 26,268 |
| Aug 29, 2025 | 6,240.00 | 6,310.00 | 6,160.00 | 6,170.00 | 6,170.00 | -1.12% | 10,211 |
| Aug 28, 2025 | 6,170.00 | 6,280.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.30% | 8,495 |
| Aug 27, 2025 | 6,270.00 | 6,330.00 | 6,160.00 | 6,160.00 | 6,160.00 | -2.53% | 14,405 |
| Aug 26, 2025 | 6,260.00 | 6,380.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.47% | 9,567 |
| Aug 25, 2025 | 6,260.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.11% | 15,993 |
| Aug 22, 2025 | 6,130.00 | 6,320.00 | 6,080.00 | 6,280.00 | 6,280.00 | 2.28% | 34,198 |
| Aug 21, 2025 | 5,970.00 | 6,140.00 | 5,970.00 | 6,140.00 | 6,140.00 | 1.66% | 15,977 |
| Aug 20, 2025 | 6,200.00 | 6,200.00 | 5,970.00 | 6,040.00 | 6,040.00 | -2.58% | 40,941 |
| Aug 19, 2025 | 6,080.00 | 6,380.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.14% | 34,553 |
| Aug 18, 2025 | 6,230.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | -1.92% | 26,092 |
| Aug 14, 2025 | 6,200.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.64% | 15,841 |
| Aug 13, 2025 | 6,290.00 | 6,350.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.32% | 29,449 |
| Aug 12, 2025 | 6,050.00 | 6,660.00 | 6,050.00 | 6,230.00 | 6,230.00 | 1.96% | 283,970 |
| Aug 11, 2025 | 6,140.00 | 6,270.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.45% | 49,414 |
| Aug 8, 2025 | 6,330.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.90% | 20,632 |
| Aug 7, 2025 | 6,200.00 | 6,340.00 | 6,150.00 | 6,320.00 | 6,320.00 | 1.94% | 19,907 |
| Aug 6, 2025 | 6,170.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,200.00 | -0.80% | 17,182 |
| Aug 5, 2025 | 6,010.00 | 6,290.00 | 6,010.00 | 6,250.00 | 6,250.00 | 4.17% | 29,561 |
| Aug 4, 2025 | 6,000.00 | 6,280.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.60% | 31,382 |
| Aug 1, 2025 | 6,300.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,160.00 | -2.22% | 81,380 |
| Jul 31, 2025 | 6,390.00 | 6,410.00 | 6,210.00 | 6,300.00 | 6,300.00 | -2.17% | 48,040 |
| Jul 30, 2025 | 6,350.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1.74% | 23,346 |
| Jul 29, 2025 | 6,360.00 | 6,430.00 | 6,280.00 | 6,330.00 | 6,330.00 | -1.09% | 31,888 |
| Jul 28, 2025 | 6,500.00 | 6,600.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.54% | 40,342 |
| Jul 25, 2025 | 6,580.00 | 6,590.00 | 6,470.00 | 6,500.00 | 6,500.00 | -1.07% | 30,501 |
| Jul 24, 2025 | 6,640.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.79% | 33,630 |
| Jul 23, 2025 | 6,810.00 | 6,830.00 | 6,580.00 | 6,690.00 | 6,690.00 | -1.18% | 44,318 |
| Jul 22, 2025 | 6,830.00 | 7,100.00 | 6,750.00 | 6,770.00 | 6,770.00 | -0.88% | 87,898 |
| Jul 21, 2025 | 6,800.00 | 6,940.00 | 6,770.00 | 6,830.00 | 6,830.00 | 0.44% | 66,786 |
| Jul 18, 2025 | 6,900.00 | 6,930.00 | 6,780.00 | 6,800.00 | 6,800.00 | -1.45% | 62,956 |
| Jul 17, 2025 | 6,750.00 | 7,490.00 | 6,740.00 | 6,900.00 | 6,900.00 | 2.53% | 834,184 |
| Jul 16, 2025 | 6,610.00 | 6,750.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.45% | 30,238 |
| Jul 15, 2025 | 6,680.00 | 6,770.00 | 6,610.00 | 6,700.00 | 6,700.00 | -0.74% | 19,073 |
| Jul 14, 2025 | 6,690.00 | 6,790.00 | 6,670.00 | 6,750.00 | 6,750.00 | - | 30,428 |
| Jul 11, 2025 | 6,750.00 | 6,850.00 | 6,710.00 | 6,750.00 | 6,750.00 | - | 16,823 |