Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 4,945.00
+55.00 (1.12%)
At close: Jan 16, 2026
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4,980.00 | 5,110.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.40% | 13,787 |
| Jan 21, 2026 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -2.35% | 14,922 |
| Jan 20, 2026 | 4,945.00 | 5,160.00 | 4,860.00 | 5,100.00 | 5,100.00 | 3.13% | 20,815 |
| Jan 19, 2026 | 4,880.00 | 4,970.00 | 4,855.00 | 4,945.00 | 4,945.00 | - | 11,540 |
| Jan 16, 2026 | 4,895.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,945.00 | 1.12% | 16,043 |
| Jan 15, 2026 | 5,000.00 | 5,010.00 | 4,840.00 | 4,890.00 | 4,890.00 | -2.40% | 39,967 |
| Jan 14, 2026 | 5,130.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.34% | 32,589 |
| Jan 13, 2026 | 4,990.00 | 5,130.00 | 4,990.00 | 5,130.00 | 5,130.00 | 2.91% | 11,563 |
| Jan 12, 2026 | 4,985.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.70% | 18,118 |
| Jan 9, 2026 | 5,170.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.90% | 31,747 |
| Jan 8, 2026 | 5,260.00 | 5,330.00 | 5,120.00 | 5,170.00 | 5,170.00 | -2.45% | 22,882 |
| Jan 7, 2026 | 5,340.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 15,442 |
| Jan 6, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,300.00 | - | 16,045 |
| Jan 5, 2026 | 5,280.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.75% | 22,909 |
| Jan 2, 2026 | 5,290.00 | 5,560.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.95% | 10,846 |
| Dec 30, 2025 | 5,310.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 8,680 |
| Dec 29, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.19% | 10,688 |
| Dec 26, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.94% | 6,931 |
| Dec 24, 2025 | 5,310.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.21% | 21,802 |
| Dec 23, 2025 | 5,530.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.69% | 13,578 |
| Dec 22, 2025 | 5,580.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 17,359 |
| Dec 19, 2025 | 5,440.00 | 5,600.00 | 5,420.00 | 5,580.00 | 5,580.00 | 2.57% | 10,711 |
| Dec 18, 2025 | 5,460.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.81% | 12,181 |
| Dec 17, 2025 | 5,470.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.09% | 10,975 |
| Dec 16, 2025 | 5,640.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.32% | 17,089 |
| Dec 15, 2025 | 5,650.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.71% | 11,789 |
| Dec 12, 2025 | 5,620.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.53% | 13,698 |
| Dec 11, 2025 | 5,630.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.18% | 16,890 |
| Dec 10, 2025 | 5,650.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.35% | 17,451 |
| Dec 9, 2025 | 5,660.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 9,509 |
| Dec 8, 2025 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.71% | 14,660 |
| Dec 5, 2025 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 13,090 |
| Dec 4, 2025 | 5,590.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 0.18% | 7,994 |
| Dec 3, 2025 | 5,600.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.89% | 8,750 |
| Dec 2, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.81% | 19,563 |
| Dec 1, 2025 | 5,900.00 | 5,970.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.77% | 82,386 |
| Nov 28, 2025 | 5,350.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,640.00 | 6.21% | 30,595 |
| Nov 27, 2025 | 5,350.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.75% | 23,682 |
| Nov 26, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.75% | 7,574 |
| Nov 25, 2025 | 5,220.00 | 5,670.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 19,113 |
| Nov 24, 2025 | 5,450.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 13,206 |
| Nov 21, 2025 | 5,470.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,480.00 | 0.18% | 18,537 |
| Nov 20, 2025 | 5,460.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | 1.30% | 26,148 |
| Nov 19, 2025 | 5,410.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.74% | 24,566 |
| Nov 18, 2025 | 5,530.00 | 5,640.00 | 5,440.00 | 5,440.00 | 5,440.00 | -4.06% | 32,774 |
| Nov 17, 2025 | 5,700.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.73% | 6,716 |
| Nov 14, 2025 | 5,860.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.54% | 10,756 |
| Nov 13, 2025 | 5,870.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | - | 5,572 |
| Nov 12, 2025 | 5,730.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.27% | 10,290 |
| Nov 11, 2025 | 5,750.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.35% | 25,121 |