INSAN Inc. (277410.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,740.00 | 1,769.00 | 1,711.00 | 1,712.00 | 1,712.00 | 2,695,945 |
| 25 Apr 2024 | 1,953.00 | 2,060.00 | 1,770.00 | 1,771.00 | 1,771.00 | 31,547,870 |
| 24 Apr 2024 | 1,696.00 | 1,702.00 | 1,692.00 | 1,695.00 | 1,695.00 | 120,689 |
| 23 Apr 2024 | 1,698.00 | 1,703.00 | 1,693.00 | 1,694.00 | 1,694.00 | 141,176 |
| 22 Apr 2024 | 1,685.00 | 1,698.00 | 1,680.00 | 1,696.00 | 1,696.00 | 114,436 |
| 19 Apr 2024 | 1,702.00 | 1,703.00 | 1,679.00 | 1,685.00 | 1,685.00 | 166,940 |
| 18 Apr 2024 | 1,683.00 | 1,701.00 | 1,683.00 | 1,694.00 | 1,694.00 | 111,718 |
| 17 Apr 2024 | 1,685.00 | 1,700.00 | 1,681.00 | 1,683.00 | 1,683.00 | 139,105 |
| 16 Apr 2024 | 1,696.00 | 1,704.00 | 1,687.00 | 1,690.00 | 1,690.00 | 249,706 |
| 15 Apr 2024 | 1,710.00 | 1,711.00 | 1,696.00 | 1,705.00 | 1,705.00 | 155,302 |
| 12 Apr 2024 | 1,707.00 | 1,713.00 | 1,702.00 | 1,710.00 | 1,710.00 | 174,990 |
| 11 Apr 2024 | 1,715.00 | 1,720.00 | 1,701.00 | 1,709.00 | 1,709.00 | 248,907 |
| 09 Apr 2024 | 1,732.00 | 1,747.00 | 1,724.00 | 1,724.00 | 1,724.00 | 245,248 |
| 08 Apr 2024 | 1,737.00 | 1,790.00 | 1,716.00 | 1,748.00 | 1,748.00 | 282,411 |
| 05 Apr 2024 | 1,810.00 | 1,836.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,373,961 |
| 04 Apr 2024 | 1,725.00 | 1,743.00 | 1,714.00 | 1,743.00 | 1,743.00 | 340,421 |
| 03 Apr 2024 | 1,721.00 | 1,736.00 | 1,716.00 | 1,729.00 | 1,729.00 | 170,166 |
| 02 Apr 2024 | 1,736.00 | 1,740.00 | 1,715.00 | 1,730.00 | 1,730.00 | 149,035 |
| 01 Apr 2024 | 1,713.00 | 1,747.00 | 1,713.00 | 1,739.00 | 1,739.00 | 166,800 |
| 29 Mar 2024 | 1,727.00 | 1,729.00 | 1,708.00 | 1,713.00 | 1,713.00 | 212,795 |
| 28 Mar 2024 | 1,725.00 | 1,737.00 | 1,721.00 | 1,723.00 | 1,723.00 | 150,762 |
| 27 Mar 2024 | 1,740.00 | 1,740.00 | 1,718.00 | 1,726.00 | 1,726.00 | 137,578 |
| 26 Mar 2024 | 1,736.00 | 1,740.00 | 1,722.00 | 1,726.00 | 1,726.00 | 92,440 |
| 25 Mar 2024 | 1,744.00 | 1,745.00 | 1,700.00 | 1,744.00 | 1,744.00 | 166,542 |
| 22 Mar 2024 | 1,729.00 | 1,746.00 | 1,710.00 | 1,741.00 | 1,741.00 | 243,915 |
| 21 Mar 2024 | 1,730.00 | 1,738.00 | 1,721.00 | 1,730.00 | 1,730.00 | 223,575 |
| 20 Mar 2024 | 1,715.00 | 1,730.00 | 1,702.00 | 1,719.00 | 1,719.00 | 171,007 |
| 19 Mar 2024 | 1,735.00 | 1,751.00 | 1,706.00 | 1,713.00 | 1,713.00 | 282,280 |
| 18 Mar 2024 | 1,732.00 | 1,748.00 | 1,728.00 | 1,738.00 | 1,738.00 | 130,805 |
| 15 Mar 2024 | 1,731.00 | 1,752.00 | 1,726.00 | 1,732.00 | 1,732.00 | 187,137 |
| 14 Mar 2024 | 1,749.00 | 1,756.00 | 1,726.00 | 1,731.00 | 1,731.00 | 166,076 |
| 13 Mar 2024 | 1,731.00 | 1,755.00 | 1,721.00 | 1,749.00 | 1,749.00 | 295,611 |
| 12 Mar 2024 | 1,726.00 | 1,735.00 | 1,713.00 | 1,727.00 | 1,727.00 | 132,221 |
| 11 Mar 2024 | 1,710.00 | 1,722.00 | 1,707.00 | 1,722.00 | 1,722.00 | 120,230 |
| 08 Mar 2024 | 1,715.00 | 1,724.00 | 1,707.00 | 1,709.00 | 1,709.00 | 206,108 |
| 07 Mar 2024 | 1,723.00 | 1,723.00 | 1,695.00 | 1,713.00 | 1,713.00 | 318,641 |
| 06 Mar 2024 | 1,728.00 | 1,738.00 | 1,685.00 | 1,723.00 | 1,723.00 | 467,530 |
| 05 Mar 2024 | 1,755.00 | 1,768.00 | 1,724.00 | 1,728.00 | 1,728.00 | 538,745 |
| 04 Mar 2024 | 1,781.00 | 1,820.00 | 1,752.00 | 1,759.00 | 1,759.00 | 539,602 |
| 29 Feb 2024 | 1,839.00 | 1,845.00 | 1,776.00 | 1,788.00 | 1,788.00 | 1,064,388 |
| 28 Feb 2024 | 1,856.00 | 1,872.00 | 1,823.00 | 1,859.00 | 1,859.00 | 2,053,087 |
| 27 Feb 2024 | 1,775.00 | 1,975.00 | 1,775.00 | 1,883.00 | 1,883.00 | 17,662,470 |
| 26 Feb 2024 | 1,755.00 | 1,768.00 | 1,750.00 | 1,761.00 | 1,761.00 | 122,312 |
| 23 Feb 2024 | 1,794.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 276,893 |
| 22 Feb 2024 | 1,784.00 | 1,795.00 | 1,772.00 | 1,793.00 | 1,793.00 | 149,167 |
| 21 Feb 2024 | 1,798.00 | 1,810.00 | 1,781.00 | 1,784.00 | 1,784.00 | 234,310 |
| 20 Feb 2024 | 1,819.00 | 1,829.00 | 1,793.00 | 1,798.00 | 1,798.00 | 223,196 |
| 19 Feb 2024 | 1,825.00 | 1,838.00 | 1,802.00 | 1,821.00 | 1,821.00 | 217,409 |
| 16 Feb 2024 | 1,810.00 | 1,824.00 | 1,801.00 | 1,816.00 | 1,816.00 | 242,756 |
| 15 Feb 2024 | 1,798.00 | 1,822.00 | 1,798.00 | 1,803.00 | 1,803.00 | 152,741 |
| 14 Feb 2024 | 1,787.00 | 1,817.00 | 1,785.00 | 1,798.00 | 1,798.00 | 222,714 |
| 13 Feb 2024 | 1,801.00 | 1,822.00 | 1,801.00 | 1,806.00 | 1,806.00 | 214,459 |
| 08 Feb 2024 | 1,790.00 | 1,820.00 | 1,785.00 | 1,801.00 | 1,801.00 | 271,577 |
| 07 Feb 2024 | 1,760.00 | 1,805.00 | 1,760.00 | 1,800.00 | 1,800.00 | 146,215 |
| 06 Feb 2024 | 1,775.00 | 1,785.00 | 1,753.00 | 1,768.00 | 1,768.00 | 108,086 |
| 05 Feb 2024 | 1,793.00 | 1,795.00 | 1,771.00 | 1,778.00 | 1,778.00 | 143,290 |
| 02 Feb 2024 | 1,744.00 | 1,785.00 | 1,743.00 | 1,785.00 | 1,785.00 | 197,609 |
| 01 Feb 2024 | 1,750.00 | 1,754.00 | 1,713.00 | 1,744.00 | 1,744.00 | 214,143 |
| 31 Jan 2024 | 1,765.00 | 1,771.00 | 1,750.00 | 1,750.00 | 1,750.00 | 215,076 |
| 30 Jan 2024 | 1,790.00 | 1,801.00 | 1,766.00 | 1,771.00 | 1,771.00 | 185,640 |
| 29 Jan 2024 | 1,798.00 | 1,805.00 | 1,770.00 | 1,782.00 | 1,782.00 | 204,490 |
| 26 Jan 2024 | 1,773.00 | 1,800.00 | 1,764.00 | 1,798.00 | 1,798.00 | 148,968 |
| 25 Jan 2024 | 1,802.00 | 1,805.00 | 1,760.00 | 1,773.00 | 1,773.00 | 417,482 |
| 24 Jan 2024 | 1,805.00 | 1,818.00 | 1,792.00 | 1,805.00 | 1,805.00 | 160,168 |
| 23 Jan 2024 | 1,788.00 | 1,828.00 | 1,784.00 | 1,802.00 | 1,802.00 | 153,255 |
| 22 Jan 2024 | 1,858.00 | 1,858.00 | 1,788.00 | 1,794.00 | 1,794.00 | 547,087 |
| 19 Jan 2024 | 1,855.00 | 1,890.00 | 1,830.00 | 1,838.00 | 1,838.00 | 293,094 |
| 18 Jan 2024 | 1,809.00 | 1,875.00 | 1,806.00 | 1,840.00 | 1,840.00 | 329,223 |
| 17 Jan 2024 | 1,873.00 | 1,873.00 | 1,805.00 | 1,815.00 | 1,815.00 | 515,688 |
| 16 Jan 2024 | 1,911.00 | 1,918.00 | 1,864.00 | 1,865.00 | 1,865.00 | 479,360 |
| 15 Jan 2024 | 1,917.00 | 1,944.00 | 1,895.00 | 1,916.00 | 1,916.00 | 652,671 |
| 12 Jan 2024 | 1,885.00 | 2,070.00 | 1,863.00 | 1,916.00 | 1,916.00 | 3,870,983 |
| 11 Jan 2024 | 1,881.00 | 1,899.00 | 1,875.00 | 1,896.00 | 1,896.00 | 285,512 |
| 10 Jan 2024 | 1,907.00 | 1,924.00 | 1,878.00 | 1,880.00 | 1,880.00 | 241,615 |
| 09 Jan 2024 | 1,894.00 | 1,908.00 | 1,880.00 | 1,899.00 | 1,899.00 | 232,097 |
| 08 Jan 2024 | 1,888.00 | 1,909.00 | 1,880.00 | 1,892.00 | 1,892.00 | 196,959 |
| 05 Jan 2024 | 1,895.00 | 1,918.00 | 1,873.00 | 1,887.00 | 1,887.00 | 266,765 |
| 04 Jan 2024 | 1,915.00 | 1,922.00 | 1,867.00 | 1,891.00 | 1,891.00 | 444,711 |
| 03 Jan 2024 | 1,912.00 | 1,995.00 | 1,879.00 | 1,904.00 | 1,904.00 | 1,152,952 |
| 02 Jan 2024 | 1,870.00 | 1,975.00 | 1,870.00 | 1,906.00 | 1,906.00 | 1,485,749 |
| 28 Dec 2023 | 1,825.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,847.00 | 244,981 |
| 27 Dec 2023 | 1,850.00 | 1,853.00 | 1,823.00 | 1,831.00 | 1,831.00 | 217,348 |
| 27 Dec 2023 | 40 Dividend | |||||
| 26 Dec 2023 | 1,855.00 | 1,865.00 | 1,835.00 | 1,850.00 | 1,810.00 | 238,678 |
| 22 Dec 2023 | 1,848.00 | 1,848.00 | 1,830.00 | 1,833.00 | 1,793.37 | 138,264 |
| 21 Dec 2023 | 1,850.00 | 1,875.00 | 1,835.00 | 1,837.00 | 1,797.28 | 275,362 |
| 20 Dec 2023 | 1,835.00 | 1,857.00 | 1,835.00 | 1,851.00 | 1,810.98 | 236,129 |
| 19 Dec 2023 | 1,830.00 | 1,841.00 | 1,819.00 | 1,835.00 | 1,795.32 | 184,547 |
| 18 Dec 2023 | 1,820.00 | 1,847.00 | 1,820.00 | 1,837.00 | 1,797.28 | 234,470 |
| 15 Dec 2023 | 1,811.00 | 1,831.00 | 1,808.00 | 1,816.00 | 1,776.74 | 157,903 |
| 14 Dec 2023 | 1,823.00 | 1,839.00 | 1,813.00 | 1,815.00 | 1,775.76 | 212,178 |
| 13 Dec 2023 | 1,836.00 | 1,845.00 | 1,817.00 | 1,817.00 | 1,777.71 | 202,224 |
| 12 Dec 2023 | 1,866.00 | 1,866.00 | 1,829.00 | 1,845.00 | 1,805.11 | 240,985 |
| 11 Dec 2023 | 1,819.00 | 1,870.00 | 1,808.00 | 1,865.00 | 1,824.68 | 481,592 |
| 08 Dec 2023 | 1,795.00 | 1,834.00 | 1,795.00 | 1,819.00 | 1,779.67 | 221,822 |
| 07 Dec 2023 | 1,830.00 | 1,840.00 | 1,795.00 | 1,795.00 | 1,756.19 | 388,362 |
| 06 Dec 2023 | 1,803.00 | 1,838.00 | 1,792.00 | 1,830.00 | 1,790.43 | 301,231 |
| 05 Dec 2023 | 1,818.00 | 1,825.00 | 1,796.00 | 1,803.00 | 1,764.02 | 421,525 |
| 04 Dec 2023 | 1,840.00 | 1,840.00 | 1,799.00 | 1,821.00 | 1,781.63 | 432,072 |
| 01 Dec 2023 | 1,871.00 | 1,886.00 | 1,820.00 | 1,827.00 | 1,787.50 | 445,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.