Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 2,920.00
+30.00 (1.04%)
At close: Aug 3, 2026
Inspien,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,890.00 | 3,045.00 | 2,860.00 | 2,920.00 | 2,920.00 | 1.04% | 21,210 |
| Jul 31, 2026 | 2,630.00 | 2,890.00 | 2,630.00 | 2,890.00 | 2,890.00 | 7.04% | 32,507 |
| Jul 30, 2026 | 2,680.00 | 2,800.00 | 2,600.00 | 2,700.00 | 2,700.00 | -0.92% | 18,722 |
| Jul 29, 2026 | 3,055.00 | 3,195.00 | 2,660.00 | 2,725.00 | 2,725.00 | -15.11% | 51,568 |
| Jul 28, 2026 | 3,235.00 | 3,315.00 | 3,105.00 | 3,210.00 | 3,210.00 | -4.61% | 9,017 |
| Jul 27, 2026 | 3,400.00 | 3,400.00 | 3,195.00 | 3,365.00 | 3,365.00 | 1.05% | 5,291 |
| Jul 24, 2026 | 3,320.00 | 3,370.00 | 3,285.00 | 3,330.00 | 3,330.00 | -0.45% | 6,439 |
| Jul 23, 2026 | 3,145.00 | 3,395.00 | 3,145.00 | 3,345.00 | 3,345.00 | 3.24% | 2,326 |
| Jul 22, 2026 | 3,185.00 | 3,370.00 | 3,185.00 | 3,240.00 | 3,240.00 | 0.62% | 5,367 |
| Jul 21, 2026 | 2,930.00 | 3,255.00 | 2,930.00 | 3,220.00 | 3,220.00 | 0.47% | 11,131 |
| Jul 20, 2026 | 3,475.00 | 3,475.00 | 3,160.00 | 3,205.00 | 3,205.00 | -8.43% | 12,978 |
| Jul 16, 2026 | 3,540.00 | 3,540.00 | 3,360.00 | 3,500.00 | 3,500.00 | -0.99% | 3,517 |
| Jul 15, 2026 | 3,335.00 | 3,540.00 | 3,335.00 | 3,535.00 | 3,535.00 | 6.00% | 15,779 |
| Jul 14, 2026 | 3,255.00 | 3,415.00 | 3,230.00 | 3,335.00 | 3,335.00 | -2.49% | 9,340 |
| Jul 13, 2026 | 3,555.00 | 3,710.00 | 3,390.00 | 3,420.00 | 3,420.00 | -5.79% | 12,111 |
| Jul 10, 2026 | 3,415.00 | 3,640.00 | 3,415.00 | 3,630.00 | 3,630.00 | 3.13% | 8,322 |
| Jul 9, 2026 | 3,290.00 | 3,520.00 | 3,270.00 | 3,520.00 | 3,520.00 | 5.71% | 16,040 |
| Jul 8, 2026 | 3,415.00 | 3,595.00 | 3,285.00 | 3,330.00 | 3,330.00 | -6.72% | 22,185 |
| Jul 7, 2026 | 3,525.00 | 3,650.00 | 3,405.00 | 3,570.00 | 3,570.00 | 0.56% | 7,754 |
| Jul 6, 2026 | 3,455.00 | 3,660.00 | 3,455.00 | 3,550.00 | 3,550.00 | -0.98% | 2,520 |
| Jul 3, 2026 | 3,560.00 | 3,640.00 | 3,460.00 | 3,585.00 | 3,585.00 | 0.70% | 6,582 |
| Jul 2, 2026 | 3,750.00 | 3,825.00 | 3,555.00 | 3,560.00 | 3,560.00 | -5.07% | 15,026 |
| Jul 1, 2026 | 3,685.00 | 3,835.00 | 3,580.00 | 3,750.00 | 3,750.00 | 1.76% | 17,934 |
| Jun 30, 2026 | 3,700.00 | 3,700.00 | 3,555.00 | 3,685.00 | 3,685.00 | 3.08% | 5,292 |
| Jun 29, 2026 | 3,160.00 | 3,585.00 | 3,160.00 | 3,575.00 | 3,575.00 | 8.33% | 10,938 |
| Jun 26, 2026 | 3,680.00 | 3,680.00 | 3,260.00 | 3,300.00 | 3,300.00 | -7.82% | 25,790 |
| Jun 25, 2026 | 3,560.00 | 3,750.00 | 3,375.00 | 3,580.00 | 3,580.00 | 0.70% | 25,144 |
| Jun 24, 2026 | 3,815.00 | 3,815.00 | 3,420.00 | 3,555.00 | 3,555.00 | 1.57% | 38,842 |
| Jun 23, 2026 | 4,020.00 | 4,020.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8.85% | 21,697 |
| Jun 22, 2026 | 3,765.00 | 3,950.00 | 3,765.00 | 3,840.00 | 3,840.00 | -0.78% | 14,114 |
| Jun 19, 2026 | 4,135.00 | 4,150.00 | 3,755.00 | 3,870.00 | 3,870.00 | -8.73% | 54,044 |
| Jun 18, 2026 | 4,375.00 | 4,375.00 | 4,145.00 | 4,240.00 | 4,240.00 | -1.97% | 11,246 |
| Jun 17, 2026 | 4,280.00 | 4,335.00 | 4,200.00 | 4,325.00 | 4,325.00 | 1.05% | 11,481 |
| Jun 16, 2026 | 4,380.00 | 4,395.00 | 4,215.00 | 4,280.00 | 4,280.00 | -1.72% | 14,660 |
| Jun 15, 2026 | 4,380.00 | 4,425.00 | 4,325.00 | 4,355.00 | 4,355.00 | -0.57% | 19,732 |
| Jun 12, 2026 | 4,245.00 | 4,455.00 | 4,215.00 | 4,380.00 | 4,380.00 | 3.18% | 29,189 |
| Jun 11, 2026 | 4,125.00 | 4,245.00 | 4,010.00 | 4,245.00 | 4,245.00 | 2.17% | 14,514 |
| Jun 10, 2026 | 4,185.00 | 4,565.00 | 4,070.00 | 4,155.00 | 4,155.00 | -1.66% | 48,952 |
| Jun 9, 2026 | 4,035.00 | 4,415.00 | 4,035.00 | 4,225.00 | 4,225.00 | -2.31% | 70,739 |
| Jun 8, 2026 | 4,100.00 | 4,400.00 | 4,090.00 | 4,325.00 | 4,325.00 | -3.67% | 30,989 |
| Jun 5, 2026 | 4,792.00 | 4,792.00 | 4,450.00 | 4,490.00 | 4,490.00 | -6.07% | 60,573 |
| Jun 4, 2026 | 4,910.00 | 4,995.00 | 4,780.00 | 4,780.00 | 4,780.00 | -3.43% | 22,626 |
| Jun 2, 2026 | 4,800.00 | 5,090.00 | 4,700.00 | 4,950.00 | 4,950.00 | 1.02% | 36,441 |
| Jun 1, 2026 | 5,120.00 | 5,120.00 | 4,805.00 | 4,900.00 | 4,900.00 | -4.48% | 77,203 |
| May 29, 2026 | 5,640.00 | 5,710.00 | 5,080.00 | 5,130.00 | 5,130.00 | -9.04% | 102,117 |
| May 28, 2026 | 5,870.00 | 5,870.00 | 5,640.00 | 5,640.00 | 5,640.00 | -4.08% | 33,976 |
| May 27, 2026 | 5,970.00 | 6,080.00 | 5,660.00 | 5,880.00 | 5,880.00 | -2.16% | 89,139 |
| May 26, 2026 | 6,290.00 | 6,330.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.64% | 69,187 |
| May 22, 2026 | 6,060.00 | 6,350.00 | 5,940.00 | 6,110.00 | 6,110.00 | 1.83% | 102,287 |
| May 21, 2026 | 5,960.00 | 6,120.00 | 5,820.00 | 6,000.00 | 6,000.00 | 0.67% | 59,723 |