Skip to main content
logo
Inspien,Inc. (KOSDAQ:465480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,005.00
+35.00 (0.88%)
At close: Oct 2, 2026

Inspien,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20264,030.004,030.003,910.004,005.004,005.000.88%9,526
Oct 1, 20263,945.004,055.003,920.003,970.003,970.00-0.13%5,343
Sep 30, 20263,925.004,047.003,855.003,975.003,975.00-8,608
Sep 29, 20263,875.003,980.003,845.003,975.003,975.000.13%12,705
Sep 28, 20263,985.003,990.003,925.003,970.003,970.000.51%2,154
Sep 23, 20263,920.003,970.003,880.003,950.003,950.000.77%6,065
Sep 22, 20263,950.003,970.003,850.003,920.003,920.001.29%14,267
Sep 21, 20263,820.003,890.003,820.003,870.003,870.000.65%5,367
Sep 18, 20263,790.003,875.003,785.003,845.003,845.001.05%20,705
Sep 17, 20263,640.003,930.003,640.003,805.003,805.001.74%15,931
Sep 16, 20263,825.003,825.003,600.003,740.003,740.00-1.71%14,481
Sep 15, 20263,715.003,845.003,690.003,805.003,805.001.06%3,601
Sep 14, 20263,640.003,885.003,595.003,765.003,765.003.43%17,174
Sep 11, 20263,505.003,845.003,405.003,640.003,640.004.00%31,503
Sep 10, 20263,525.003,530.003,410.003,500.003,500.00-1.41%4,690
Sep 9, 20263,555.003,650.003,515.003,550.003,550.00-0.14%5,016
Sep 8, 20263,490.003,595.003,490.003,555.003,555.001.72%5,753
Sep 7, 20263,480.003,705.003,440.003,495.003,495.002.79%17,156
Sep 4, 20263,480.003,480.003,325.003,400.003,400.00-2.30%8,426
Sep 3, 20263,470.003,545.003,375.003,480.003,480.00-0.43%4,973
Sep 2, 20263,350.003,565.003,300.003,495.003,495.001.01%3,471
Sep 1, 20263,555.003,680.003,375.003,460.003,460.00-0.72%7,706
Aug 31, 20263,330.003,965.003,195.003,485.003,485.004.65%23,700
Aug 28, 20263,485.003,685.003,330.003,330.003,330.00-4.31%19,818
Aug 27, 20263,300.003,495.003,260.003,480.003,480.006.75%9,859
Aug 26, 20263,325.003,325.003,260.003,260.003,260.00-1.36%3,272
Aug 25, 20263,175.003,305.003,085.003,305.003,305.001.23%7,316
Aug 24, 20263,200.003,315.003,170.003,265.003,265.000.46%2,516
Aug 21, 20263,350.003,385.003,205.003,250.003,250.00-4.13%11,904
Aug 20, 20263,330.003,390.003,300.003,390.003,390.001.65%5,597
Aug 19, 20263,200.003,335.003,200.003,335.003,335.000.15%3,249
Aug 18, 20263,355.003,495.003,280.003,330.003,330.00-2.92%13,603
Aug 14, 20263,590.003,590.003,365.003,430.003,430.00-1.58%10,109
Aug 13, 20263,400.003,765.003,270.003,485.003,485.004.34%72,733
Aug 12, 20263,260.003,585.003,255.003,340.003,340.002.45%26,812
Aug 11, 20263,300.003,305.003,150.003,260.003,260.000.31%2,769
Aug 10, 20263,160.003,375.003,150.003,250.003,250.002.69%4,249
Aug 7, 20263,135.003,180.003,065.003,165.003,165.000.80%3,651
Aug 6, 20263,060.003,140.002,955.003,140.003,140.002.95%5,669
Aug 5, 20262,965.003,075.002,965.003,050.003,050.001.67%17,497
Aug 4, 20262,935.003,065.002,935.003,000.003,000.002.74%14,842
Aug 3, 20262,890.003,045.002,860.002,920.002,920.001.04%21,210
Jul 31, 20262,630.002,890.002,630.002,890.002,890.007.04%32,507
Jul 30, 20262,680.002,800.002,600.002,700.002,700.00-0.92%18,722
Jul 29, 20263,055.003,195.002,660.002,725.002,725.00-15.11%51,568
Jul 28, 20263,235.003,315.003,105.003,210.003,210.00-4.61%9,017
Jul 27, 20263,400.003,400.003,195.003,365.003,365.001.05%5,291
Jul 24, 20263,320.003,370.003,285.003,330.003,330.00-0.45%6,439
Jul 23, 20263,145.003,395.003,145.003,345.003,345.003.24%2,326
Jul 22, 20263,185.003,370.003,185.003,240.003,240.000.62%5,367