Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 5,690.00
-110.00 (-1.90%)
Last updated: Oct 30, 2025, 2:08 PM KST
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,830.00 | 5,830.00 | 5,600.00 | 5,690.00 | - | -1.90% | 62,137 |
| Oct 29, 2025 | 5,840.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.68% | 40,142 |
| Oct 28, 2025 | 5,880.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.85% | 39,629 |
| Oct 27, 2025 | 5,840.00 | 5,990.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.02% | 45,479 |
| Oct 24, 2025 | 6,020.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.17% | 42,768 |
| Oct 23, 2025 | 6,070.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,960.00 | -1.81% | 62,839 |
| Oct 22, 2025 | 5,840.00 | 6,250.00 | 5,800.00 | 6,070.00 | 6,070.00 | 3.23% | 93,969 |
| Oct 21, 2025 | 5,860.00 | 6,030.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 51,137 |
| Oct 20, 2025 | 5,940.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | -0.84% | 32,107 |
| Oct 17, 2025 | 6,030.00 | 6,160.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.16% | 66,132 |
| Oct 16, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.96% | 42,539 |
| Oct 15, 2025 | 6,020.00 | 6,130.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1.83% | 34,077 |
| Oct 14, 2025 | 6,040.00 | 6,110.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.33% | 71,958 |
| Oct 13, 2025 | 6,090.00 | 6,110.00 | 5,910.00 | 6,040.00 | 6,040.00 | -1.15% | 54,670 |
| Oct 10, 2025 | 6,310.00 | 6,320.00 | 6,100.00 | 6,110.00 | 6,110.00 | -3.17% | 81,853 |
| Oct 2, 2025 | 6,200.00 | 6,380.00 | 6,150.00 | 6,310.00 | 6,310.00 | 2.27% | 56,126 |
| Oct 1, 2025 | 6,410.00 | 6,480.00 | 6,170.00 | 6,170.00 | 6,170.00 | -3.59% | 108,130 |
| Sep 30, 2025 | 6,780.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.19% | 125,667 |
| Sep 29, 2025 | 6,360.00 | 6,890.00 | 6,360.00 | 6,680.00 | 6,680.00 | 5.86% | 220,876 |
| Sep 26, 2025 | 6,650.00 | 6,680.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.26% | 153,147 |
| Sep 25, 2025 | 6,890.00 | 6,970.00 | 6,660.00 | 6,660.00 | 6,660.00 | -4.72% | 248,594 |
| Sep 24, 2025 | 7,160.00 | 7,350.00 | 6,890.00 | 6,990.00 | 6,990.00 | -2.24% | 495,892 |
| Sep 23, 2025 | 7,150.00 | 7,860.00 | 6,910.00 | 7,150.00 | 7,150.00 | 1.56% | 3,172,726 |
| Sep 22, 2025 | 6,620.00 | 7,720.00 | 6,620.00 | 7,040.00 | 7,040.00 | 6.51% | 5,021,980 |
| 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 |