Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 4,915.00
-105.00 (-2.09%)
At close: Mar 26, 2026
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,020.00 | 5,020.00 | 4,845.00 | 5,020.00 | 5,020.00 | 2.14% | 13,871 |
| Mar 26, 2026 | 4,970.00 | 4,990.00 | 4,905.00 | 4,915.00 | 4,915.00 | -2.09% | 9,972 |
| Mar 25, 2026 | 5,010.00 | 5,090.00 | 4,985.00 | 5,020.00 | 5,020.00 | -1.57% | 9,940 |
| Mar 24, 2026 | 4,930.00 | 5,150.00 | 4,930.00 | 5,100.00 | 5,000.00 | 4.29% | 9,394 |
| Mar 23, 2026 | 4,925.00 | 4,985.00 | 4,860.00 | 4,890.00 | 4,794.12 | -2.20% | 33,515 |
| Mar 20, 2026 | 5,020.00 | 5,090.00 | 4,980.00 | 5,000.00 | 4,901.96 | -0.79% | 16,434 |
| Mar 19, 2026 | 5,020.00 | 5,040.00 | 4,960.00 | 5,040.00 | 4,941.18 | 0.20% | 24,356 |
| Mar 18, 2026 | 5,090.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,931.37 | -1.18% | 19,155 |
| Mar 17, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,990.20 | 0.99% | 6,643 |
| Mar 16, 2026 | 5,070.00 | 5,160.00 | 5,010.00 | 5,040.00 | 4,941.18 | -1.37% | 7,173 |
| Mar 13, 2026 | 4,955.00 | 5,150.00 | 4,955.00 | 5,110.00 | 5,009.80 | 0.39% | 8,583 |
| Mar 12, 2026 | 5,090.00 | 5,110.00 | 4,995.00 | 5,090.00 | 4,990.20 | 0.59% | 15,872 |
| Mar 11, 2026 | 4,970.00 | 5,110.00 | 4,970.00 | 5,060.00 | 4,960.78 | 0.80% | 40,111 |
| Mar 10, 2026 | 4,910.00 | 5,080.00 | 4,910.00 | 5,020.00 | 4,921.57 | 2.34% | 9,914 |
| Mar 9, 2026 | 5,070.00 | 5,070.00 | 4,860.00 | 4,905.00 | 4,808.82 | -5.13% | 68,592 |
| Mar 6, 2026 | 5,020.00 | 5,180.00 | 4,930.00 | 5,170.00 | 5,068.63 | 2.99% | 25,421 |
| Mar 5, 2026 | 4,810.00 | 5,050.00 | 4,810.00 | 5,020.00 | 4,921.57 | 4.37% | 23,599 |
| Mar 4, 2026 | 5,050.00 | 5,070.00 | 4,700.00 | 4,810.00 | 4,715.69 | -6.60% | 94,853 |
| Mar 3, 2026 | 5,110.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,049.02 | -1.72% | 108,649 |
| Feb 27, 2026 | 5,220.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,137.25 | 0.77% | 30,038 |
| Feb 26, 2026 | 5,350.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,098.04 | -2.62% | 52,271 |
| Feb 25, 2026 | 5,400.00 | 5,420.00 | 5,330.00 | 5,340.00 | 5,235.29 | -0.93% | 41,756 |
| Feb 24, 2026 | 5,330.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,284.31 | 1.13% | 59,834 |
| Feb 23, 2026 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,225.49 | 0.95% | 53,791 |
| Feb 20, 2026 | 5,300.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,176.47 | -0.56% | 40,930 |
| Feb 19, 2026 | 5,410.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,205.88 | 0.95% | 101,132 |
| Feb 13, 2026 | 5,300.00 | 6,250.00 | 5,110.00 | 5,260.00 | 5,156.86 | 4.99% | 1,888,928 |
| Feb 12, 2026 | 4,975.00 | 5,030.00 | 4,900.00 | 5,010.00 | 4,911.76 | 0.70% | 11,599 |
| Feb 11, 2026 | 4,965.00 | 5,000.00 | 4,925.00 | 4,975.00 | 4,877.45 | 0.20% | 9,022 |
| Feb 10, 2026 | 4,925.00 | 4,990.00 | 4,920.00 | 4,965.00 | 4,867.65 | 0.20% | 5,097 |
| Feb 9, 2026 | 4,890.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,857.84 | 1.23% | 17,754 |
| Feb 6, 2026 | 4,950.00 | 4,950.00 | 4,735.00 | 4,895.00 | 4,799.02 | -1.11% | 23,322 |
| Feb 5, 2026 | 5,040.00 | 5,040.00 | 4,855.00 | 4,950.00 | 4,852.94 | -1.98% | 38,048 |
| Feb 4, 2026 | 5,070.00 | 5,070.00 | 4,965.00 | 5,050.00 | 4,950.98 | - | 5,073 |
| Feb 3, 2026 | 4,935.00 | 5,060.00 | 4,925.00 | 5,050.00 | 4,950.98 | 2.96% | 10,875 |
| Feb 2, 2026 | 5,220.00 | 5,220.00 | 4,900.00 | 4,905.00 | 4,808.82 | -4.20% | 30,329 |
| Jan 30, 2026 | 5,310.00 | 5,360.00 | 5,120.00 | 5,120.00 | 5,019.61 | -3.58% | 23,324 |
| Jan 29, 2026 | 5,270.00 | 5,310.00 | 5,150.00 | 5,310.00 | 5,205.88 | 1.72% | 21,384 |
| Jan 28, 2026 | 5,230.00 | 5,310.00 | 5,220.00 | 5,220.00 | 5,117.65 | - | 14,094 |
| Jan 27, 2026 | 5,310.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,117.65 | 0.77% | 10,544 |
| Jan 26, 2026 | 5,030.00 | 5,280.00 | 5,000.00 | 5,180.00 | 5,078.43 | 2.17% | 25,282 |
| Jan 23, 2026 | 5,050.00 | 5,130.00 | 4,950.00 | 5,070.00 | 4,970.59 | 1.40% | 26,260 |
| Jan 22, 2026 | 4,980.00 | 5,110.00 | 4,915.00 | 5,000.00 | 4,901.96 | 0.40% | 13,823 |
| Jan 21, 2026 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,882.35 | -2.35% | 14,922 |
| Jan 20, 2026 | 4,945.00 | 5,160.00 | 4,860.00 | 5,100.00 | 5,000.00 | 3.13% | 20,815 |
| Jan 19, 2026 | 4,880.00 | 4,970.00 | 4,855.00 | 4,945.00 | 4,848.04 | - | 11,540 |
| Jan 16, 2026 | 4,895.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,848.04 | 1.12% | 16,043 |
| Jan 15, 2026 | 5,000.00 | 5,010.00 | 4,840.00 | 4,890.00 | 4,794.12 | -2.40% | 40,011 |
| Jan 14, 2026 | 5,130.00 | 5,200.00 | 5,010.00 | 5,010.00 | 4,911.76 | -2.34% | 32,592 |
| Jan 13, 2026 | 4,990.00 | 5,130.00 | 4,990.00 | 5,130.00 | 5,029.41 | 2.91% | 11,644 |