Skip to main content
logo
Inspien,Inc. (KOSDAQ:465480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
+15.00 (0.46%)
At close: Aug 24, 2026

Inspien,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,930.003,255.002,930.003,220.003,220.000.47%11,131
Jul 20, 20263,475.003,475.003,160.003,205.003,205.00-8.43%12,978
Jul 16, 20263,540.003,540.003,360.003,500.003,500.00-0.99%3,517
Jul 15, 20263,335.003,540.003,335.003,535.003,535.006.00%15,779
Jul 14, 20263,255.003,415.003,230.003,335.003,335.00-2.49%9,340
Jul 13, 20263,555.003,710.003,390.003,420.003,420.00-5.79%12,111
Jul 10, 20263,415.003,640.003,415.003,630.003,630.003.13%8,322
Jul 9, 20263,290.003,520.003,270.003,520.003,520.005.71%16,040
Jul 8, 20263,415.003,595.003,285.003,330.003,330.00-6.72%22,185
Jul 7, 20263,525.003,650.003,405.003,570.003,570.000.56%7,754
Jul 6, 20263,455.003,660.003,455.003,550.003,550.00-0.98%2,520
Jul 3, 20263,560.003,640.003,460.003,585.003,585.000.70%6,582
Jul 2, 20263,750.003,825.003,555.003,560.003,560.00-5.07%15,026
Jul 1, 20263,685.003,835.003,580.003,750.003,750.001.76%17,934
Jun 30, 20263,700.003,700.003,555.003,685.003,685.003.08%5,292
Jun 29, 20263,160.003,585.003,160.003,575.003,575.008.33%10,938
Jun 26, 20263,680.003,680.003,260.003,300.003,300.00-7.82%25,790
Jun 25, 20263,560.003,750.003,375.003,580.003,580.000.70%25,144
Jun 24, 20263,815.003,815.003,420.003,555.003,555.001.57%38,842
Jun 23, 20264,020.004,020.003,500.003,500.003,500.00-8.85%21,697
Jun 22, 20263,765.003,950.003,765.003,840.003,840.00-0.78%14,114
Jun 19, 20264,135.004,150.003,755.003,870.003,870.00-8.73%54,044
Jun 18, 20264,375.004,375.004,145.004,240.004,240.00-1.97%11,246
Jun 17, 20264,280.004,335.004,200.004,325.004,325.001.05%11,481
Jun 16, 20264,380.004,395.004,215.004,280.004,280.00-1.72%14,660
Jun 15, 20264,380.004,425.004,325.004,355.004,355.00-0.57%19,732
Jun 12, 20264,245.004,455.004,215.004,380.004,380.003.18%29,189
Jun 11, 20264,125.004,245.004,010.004,245.004,245.002.17%14,514