Inspien,Inc. (KOSDAQ:465480)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,110.00
-200.00 (-3.17%)
At close: Oct 10, 2025

Inspien,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,310.006,320.006,100.006,110.006,110.00-3.17%81,688
Oct 2, 20256,200.006,380.006,150.006,310.006,310.002.27%56,126
Oct 1, 20256,410.006,480.006,170.006,170.006,170.00-3.59%108,130
Sep 30, 20256,780.006,780.006,400.006,400.006,400.00-4.19%125,667
Sep 29, 20256,360.006,890.006,360.006,680.006,680.005.86%220,876
Sep 26, 20256,650.006,680.006,310.006,310.006,310.00-5.26%153,147
Sep 25, 20256,890.006,970.006,660.006,660.006,660.00-4.72%248,594
Sep 24, 20257,160.007,350.006,890.006,990.006,990.00-2.24%495,892
Sep 23, 20257,150.007,860.006,910.007,150.007,150.001.56%3,172,726
Sep 22, 20256,620.007,720.006,620.007,040.007,040.006.51%5,021,980
Sep 19, 20256,530.006,910.006,420.006,610.006,610.002.01%339,614
Sep 18, 20256,270.006,590.006,270.006,480.006,480.002.69%78,152
Sep 17, 20256,220.006,370.006,210.006,310.006,310.000.96%37,672
Sep 16, 20256,290.006,380.006,250.006,250.006,250.00-1.73%20,072
Sep 15, 20256,300.006,390.006,290.006,360.006,360.000.79%18,647
Sep 12, 20256,180.006,310.006,180.006,310.006,310.000.96%23,947
Sep 11, 20256,280.006,330.006,220.006,250.006,250.00-0.95%37,453
Sep 10, 20256,360.006,580.006,280.006,310.006,310.001.61%96,640
Sep 9, 20256,330.006,330.006,170.006,210.006,210.00-0.80%30,528
Sep 8, 20256,220.006,300.006,200.006,260.006,260.00-0.16%19,524
Sep 5, 20256,170.006,280.006,170.006,270.006,270.001.13%13,560
Sep 4, 20256,150.006,220.006,140.006,200.006,200.000.98%13,323
Sep 3, 20256,110.006,180.006,100.006,140.006,140.000.49%21,654
Sep 2, 20256,220.006,400.006,070.006,110.006,110.000.66%45,099
Sep 1, 20256,140.006,180.006,030.006,070.006,070.00-1.62%26,268
Aug 29, 20256,240.006,310.006,160.006,170.006,170.00-1.12%10,211
Aug 28, 20256,170.006,280.006,150.006,240.006,240.001.30%8,495
Aug 27, 20256,270.006,330.006,160.006,160.006,160.00-2.53%14,405
Aug 26, 20256,260.006,380.006,260.006,320.006,320.00-0.47%9,567
Aug 25, 20256,260.006,370.006,250.006,350.006,350.001.11%15,993
Aug 22, 20256,130.006,320.006,080.006,280.006,280.002.28%34,198
Aug 21, 20255,970.006,140.005,970.006,140.006,140.001.66%15,977
Aug 20, 20256,200.006,200.005,970.006,040.006,040.00-2.58%40,941
Aug 19, 20256,080.006,380.006,080.006,200.006,200.001.14%34,553
Aug 18, 20256,230.006,230.006,090.006,130.006,130.00-1.92%26,092
Aug 14, 20256,200.006,300.006,150.006,250.006,250.000.64%15,841
Aug 13, 20256,290.006,350.006,160.006,210.006,210.00-0.32%29,449
Aug 12, 20256,050.006,660.006,050.006,230.006,230.001.96%283,970
Aug 11, 20256,140.006,270.006,080.006,110.006,110.00-1.45%49,414
Aug 8, 20256,330.006,330.006,200.006,200.006,200.00-1.90%20,632
Aug 7, 20256,200.006,340.006,150.006,320.006,320.001.94%19,907
Aug 6, 20256,170.006,290.006,130.006,200.006,200.00-0.80%17,182
Aug 5, 20256,010.006,290.006,010.006,250.006,250.004.17%29,561
Aug 4, 20256,000.006,280.006,000.006,000.006,000.00-2.60%31,382
Aug 1, 20256,300.006,300.006,050.006,160.006,160.00-2.22%81,380
Jul 31, 20256,390.006,410.006,210.006,300.006,300.00-2.17%48,040
Jul 30, 20256,350.006,450.006,300.006,440.006,440.001.74%23,346
Jul 29, 20256,360.006,430.006,280.006,330.006,330.00-1.09%31,888
Jul 28, 20256,500.006,600.006,360.006,400.006,400.00-1.54%40,342
Jul 25, 20256,580.006,590.006,470.006,500.006,500.00-1.07%30,501