Australia markets closed

INSAN Inc. (277410.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
1,723.00-3.00 (-0.17%)
At close: 03:30PM KST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,725.001,737.001,721.001,723.001,723.00150,762
27 Mar 20241,740.001,740.001,718.001,726.001,726.00137,578
26 Mar 20241,736.001,740.001,722.001,726.001,726.0092,440
25 Mar 20241,744.001,745.001,700.001,744.001,744.00166,542
22 Mar 20241,729.001,746.001,710.001,741.001,741.00243,915
21 Mar 20241,730.001,738.001,721.001,730.001,730.00223,575
20 Mar 20241,715.001,730.001,702.001,719.001,719.00171,007
19 Mar 20241,735.001,751.001,706.001,713.001,713.00282,280
18 Mar 20241,732.001,748.001,728.001,738.001,738.00130,805
15 Mar 20241,731.001,752.001,726.001,732.001,732.00187,137
14 Mar 20241,749.001,756.001,726.001,731.001,731.00166,076
13 Mar 20241,731.001,755.001,721.001,749.001,749.00295,611
12 Mar 20241,726.001,735.001,713.001,727.001,727.00132,221
11 Mar 20241,710.001,722.001,707.001,722.001,722.00120,230
08 Mar 20241,715.001,724.001,707.001,709.001,709.00206,108
07 Mar 20241,723.001,723.001,695.001,713.001,713.00318,641
06 Mar 20241,728.001,738.001,685.001,723.001,723.00467,530
05 Mar 20241,755.001,768.001,724.001,728.001,728.00538,745
04 Mar 20241,781.001,820.001,752.001,759.001,759.00539,602
29 Feb 20241,839.001,845.001,776.001,788.001,788.001,064,388
28 Feb 20241,856.001,872.001,823.001,859.001,859.002,053,087
27 Feb 20241,775.001,975.001,775.001,883.001,883.0017,662,470
26 Feb 20241,755.001,768.001,750.001,761.001,761.00122,312
23 Feb 20241,794.001,800.001,755.001,755.001,755.00276,893
22 Feb 20241,784.001,795.001,772.001,793.001,793.00149,167
21 Feb 20241,798.001,810.001,781.001,784.001,784.00234,310
20 Feb 20241,819.001,829.001,793.001,798.001,798.00223,196
19 Feb 20241,825.001,838.001,802.001,821.001,821.00217,409
16 Feb 20241,810.001,824.001,801.001,816.001,816.00242,756
15 Feb 20241,798.001,822.001,798.001,803.001,803.00152,741
14 Feb 20241,787.001,817.001,785.001,798.001,798.00222,714
13 Feb 20241,801.001,822.001,801.001,806.001,806.00214,459
08 Feb 20241,790.001,820.001,785.001,801.001,801.00271,577
07 Feb 20241,760.001,805.001,760.001,800.001,800.00146,215
06 Feb 20241,775.001,785.001,753.001,768.001,768.00108,086
05 Feb 20241,793.001,795.001,771.001,778.001,778.00143,290
02 Feb 20241,744.001,785.001,743.001,785.001,785.00197,609
01 Feb 20241,750.001,754.001,713.001,744.001,744.00214,143
31 Jan 20241,765.001,771.001,750.001,750.001,750.00215,076
30 Jan 20241,790.001,801.001,766.001,771.001,771.00185,640
29 Jan 20241,798.001,805.001,770.001,782.001,782.00204,490
26 Jan 20241,773.001,800.001,764.001,798.001,798.00148,968
25 Jan 20241,802.001,805.001,760.001,773.001,773.00417,482
24 Jan 20241,805.001,818.001,792.001,805.001,805.00160,168
23 Jan 20241,788.001,828.001,784.001,802.001,802.00153,255
22 Jan 20241,858.001,858.001,788.001,794.001,794.00547,087
19 Jan 20241,855.001,890.001,830.001,838.001,838.00293,094
18 Jan 20241,809.001,875.001,806.001,840.001,840.00329,223
17 Jan 20241,873.001,873.001,805.001,815.001,815.00515,688
16 Jan 20241,911.001,918.001,864.001,865.001,865.00479,360
15 Jan 20241,917.001,944.001,895.001,916.001,916.00652,671
12 Jan 20241,885.002,070.001,863.001,916.001,916.003,870,983
11 Jan 20241,881.001,899.001,875.001,896.001,896.00285,512
10 Jan 20241,907.001,924.001,878.001,880.001,880.00241,615
09 Jan 20241,894.001,908.001,880.001,899.001,899.00232,097
08 Jan 20241,888.001,909.001,880.001,892.001,892.00196,959
05 Jan 20241,895.001,918.001,873.001,887.001,887.00266,765
04 Jan 20241,915.001,922.001,867.001,891.001,891.00444,711
03 Jan 20241,912.001,995.001,879.001,904.001,904.001,152,952
02 Jan 20241,870.001,975.001,870.001,906.001,906.001,485,749
28 Dec 20231,825.001,848.001,800.001,847.001,847.00244,981
27 Dec 20231,850.001,853.001,823.001,831.001,831.00217,348
27 Dec 202340 Dividend
26 Dec 20231,855.001,865.001,835.001,850.001,810.00238,678
22 Dec 20231,848.001,848.001,830.001,833.001,793.37138,264
21 Dec 20231,850.001,875.001,835.001,837.001,797.28275,362
20 Dec 20231,835.001,857.001,835.001,851.001,810.98236,129
19 Dec 20231,830.001,841.001,819.001,835.001,795.32184,547
18 Dec 20231,820.001,847.001,820.001,837.001,797.28234,470
15 Dec 20231,811.001,831.001,808.001,816.001,776.74157,903
14 Dec 20231,823.001,839.001,813.001,815.001,775.76212,178
13 Dec 20231,836.001,845.001,817.001,817.001,777.71202,224
12 Dec 20231,866.001,866.001,829.001,845.001,805.11240,985
11 Dec 20231,819.001,870.001,808.001,865.001,824.68481,592
08 Dec 20231,795.001,834.001,795.001,819.001,779.67221,822
07 Dec 20231,830.001,840.001,795.001,795.001,756.19388,362
06 Dec 20231,803.001,838.001,792.001,830.001,790.43301,231
05 Dec 20231,818.001,825.001,796.001,803.001,764.02421,525
04 Dec 20231,840.001,840.001,799.001,821.001,781.63432,072
01 Dec 20231,871.001,886.001,820.001,827.001,787.50445,146
30 Nov 20231,851.001,873.001,846.001,871.001,830.55316,948
29 Nov 20231,883.001,886.001,853.001,853.001,812.94404,667
28 Nov 20231,879.001,894.001,868.001,876.001,835.44292,925
27 Nov 20231,905.001,905.001,876.001,879.001,838.37443,674
24 Nov 20231,905.001,922.001,901.001,905.001,863.81235,094
23 Nov 20231,914.001,930.001,899.001,911.001,869.68197,593
22 Nov 20231,928.001,934.001,900.001,910.001,868.70326,935
21 Nov 20231,940.001,944.001,926.001,927.001,885.34289,537
20 Nov 20231,915.001,955.001,905.001,940.001,898.05223,744
17 Nov 20231,947.001,947.001,905.001,915.001,873.59369,110
16 Nov 20231,956.001,979.001,936.001,947.001,904.90223,699
15 Nov 20231,933.001,990.001,923.001,944.001,901.97314,034
14 Nov 20231,860.001,929.001,858.001,925.001,883.38438,778
13 Nov 20231,925.001,947.001,860.001,861.001,820.76646,185
10 Nov 20231,945.001,964.001,907.001,919.001,877.51456,107
09 Nov 20232,005.002,010.001,950.001,956.001,913.71458,520
08 Nov 20232,000.002,065.001,982.001,999.001,955.78576,732
07 Nov 20232,050.002,060.001,983.001,995.001,951.86585,951
06 Nov 20232,070.002,080.002,010.002,040.001,995.89820,719
03 Nov 20232,075.002,105.002,035.002,060.002,015.46999,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...