Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 5,880.00
-70.00 (-1.18%)
At close: May 7, 2026
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5,960.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | -1.18% | 27,165 |
| May 6, 2026 | 5,870.00 | 6,040.00 | 5,720.00 | 5,950.00 | 5,950.00 | 1.36% | 80,040 |
| May 4, 2026 | 5,720.00 | 5,950.00 | 5,660.00 | 5,870.00 | 5,870.00 | 2.62% | 48,083 |
| Apr 30, 2026 | 5,790.00 | 5,790.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.38% | 37,011 |
| Apr 29, 2026 | 5,910.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | -2.52% | 56,393 |
| Apr 28, 2026 | 5,980.00 | 6,150.00 | 5,820.00 | 5,950.00 | 5,950.00 | -0.17% | 36,195 |
| Apr 27, 2026 | 5,920.00 | 6,100.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.51% | 52,843 |
| Apr 24, 2026 | 6,050.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.66% | 43,077 |
| Apr 23, 2026 | 6,120.00 | 6,280.00 | 5,650.00 | 6,030.00 | 6,030.00 | -0.82% | 137,623 |
| Apr 22, 2026 | 6,050.00 | 6,140.00 | 5,650.00 | 6,080.00 | 6,080.00 | 0.50% | 115,869 |
| Apr 21, 2026 | 6,280.00 | 6,330.00 | 6,000.00 | 6,050.00 | 6,050.00 | -3.66% | 110,818 |
| Apr 20, 2026 | 6,070.00 | 6,940.00 | 5,990.00 | 6,280.00 | 6,280.00 | 4.49% | 917,175 |
| Apr 17, 2026 | 6,210.00 | 6,250.00 | 5,900.00 | 6,010.00 | 6,010.00 | -3.38% | 171,386 |
| Apr 16, 2026 | 6,840.00 | 7,350.00 | 6,210.00 | 6,220.00 | 6,220.00 | -5.33% | 1,289,712 |
| Apr 15, 2026 | 6,210.00 | 7,100.00 | 6,010.00 | 6,570.00 | 6,570.00 | 11.54% | 1,798,558 |
| Apr 14, 2026 | 5,200.00 | 6,720.00 | 5,200.00 | 5,890.00 | 5,890.00 | 13.93% | 2,885,125 |
| Apr 13, 2026 | 5,130.00 | 5,230.00 | 5,040.00 | 5,170.00 | 5,170.00 | 0.78% | 11,649 |
| Apr 10, 2026 | 5,070.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.58% | 36,835 |
| Apr 9, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 3,589 |
| Apr 8, 2026 | 5,050.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.80% | 9,002 |
| Apr 7, 2026 | 5,070.00 | 5,100.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.40% | 8,870 |
| Apr 6, 2026 | 5,030.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 18,019 |
| Apr 3, 2026 | 5,020.00 | 5,040.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.80% | 13,190 |
| Apr 2, 2026 | 5,040.00 | 5,040.00 | 4,950.00 | 4,990.00 | 4,990.00 | -0.10% | 38,722 |
| Apr 1, 2026 | 4,950.00 | 5,090.00 | 4,915.00 | 4,995.00 | 4,995.00 | 1.73% | 8,821 |
| Mar 31, 2026 | 4,880.00 | 4,945.00 | 4,880.00 | 4,910.00 | 4,910.00 | -0.71% | 7,633 |
| Mar 30, 2026 | 4,965.00 | 4,965.00 | 4,850.00 | 4,945.00 | 4,945.00 | -1.49% | 16,995 |
| 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 |