Inspien,Inc. (KOSDAQ:465480)
South Korea · Delayed Price · Currency is KRW 5,880.00
-130.00 (-2.16%)
At close: May 27, 2026
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6,000.00 | 6,030.00 | 5,500.00 | 5,960.00 | 5,960.00 | 3.65% | 93,571 |
| May 19, 2026 | 5,970.00 | 5,970.00 | 5,670.00 | 5,750.00 | 5,750.00 | -4.80% | 71,656 |
| May 18, 2026 | 5,820.00 | 6,050.00 | 5,510.00 | 6,040.00 | 6,040.00 | 3.96% | 100,922 |
| May 15, 2026 | 6,220.00 | 6,300.00 | 5,800.00 | 5,810.00 | 5,810.00 | -6.74% | 143,847 |
| May 14, 2026 | 5,830.00 | 6,300.00 | 5,770.00 | 6,230.00 | 6,230.00 | 6.86% | 326,680 |
| May 13, 2026 | 5,540.00 | 5,930.00 | 5,540.00 | 5,830.00 | 5,830.00 | 4.11% | 184,315 |
| May 12, 2026 | 6,020.00 | 6,140.00 | 5,580.00 | 5,600.00 | 5,600.00 | -6.82% | 395,996 |
| May 11, 2026 | 5,620.00 | 7,130.00 | 5,550.00 | 6,010.00 | 6,010.00 | 6.94% | 6,894,095 |
| May 8, 2026 | 5,830.00 | 5,850.00 | 5,540.00 | 5,620.00 | 5,620.00 | -4.42% | 99,309 |
| May 7, 2026 | 5,960.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | -1.18% | 27,366 |
| May 6, 2026 | 5,870.00 | 6,040.00 | 5,720.00 | 5,950.00 | 5,950.00 | 1.36% | 80,042 |
| 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% | 37,012 |
| Apr 29, 2026 | 5,910.00 | 5,960.00 | 5,720.00 | 5,800.00 | 5,800.00 | -2.52% | 56,547 |
| Apr 28, 2026 | 5,980.00 | 6,150.00 | 5,820.00 | 5,950.00 | 5,950.00 | -0.17% | 36,385 |
| Apr 27, 2026 | 5,920.00 | 6,100.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.51% | 52,860 |
| 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% | 138,264 |
| Apr 22, 2026 | 6,050.00 | 6,140.00 | 5,650.00 | 6,080.00 | 6,080.00 | 0.50% | 116,123 |
| 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% | 919,477 |
| Apr 17, 2026 | 6,210.00 | 6,250.00 | 5,900.00 | 6,010.00 | 6,010.00 | -3.38% | 172,976 |
| Apr 16, 2026 | 6,840.00 | 7,350.00 | 6,210.00 | 6,220.00 | 6,220.00 | -5.33% | 1,293,782 |
| Apr 15, 2026 | 6,210.00 | 7,100.00 | 6,010.00 | 6,570.00 | 6,570.00 | 11.54% | 1,804,343 |
| Apr 14, 2026 | 5,200.00 | 6,720.00 | 5,200.00 | 5,890.00 | 5,890.00 | 13.93% | 2,888,248 |
| 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% | 36,845 |
| Apr 9, 2026 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 3,939 |
| Apr 8, 2026 | 5,050.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.80% | 9,052 |
| Apr 7, 2026 | 5,070.00 | 5,100.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.40% | 8,887 |
| Apr 6, 2026 | 5,030.00 | 5,140.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 18,526 |
| Apr 3, 2026 | 5,020.00 | 5,040.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.80% | 13,192 |
| 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% | 7,693 |
| Mar 30, 2026 | 4,965.00 | 4,965.00 | 4,850.00 | 4,945.00 | 4,945.00 | -1.49% | 17,046 |
| 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% | 10,184 |
| Mar 25, 2026 | 5,010.00 | 5,090.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.40% | 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 |