Skip to main content
Insung Information Co., Ltd (KOSDAQ:033230)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,829.00
-10.00 (-0.54%)
At close: Dec 5, 2025

Insung Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,888.001,888.001,833.001,839.001,839.00-1.61%411,314
Dec 3, 20251,900.001,940.001,863.001,869.001,869.001.03%1,275,289
Dec 2, 20251,847.001,860.001,825.001,850.001,850.000.16%222,295
Dec 1, 20251,879.001,901.001,841.001,847.001,847.00-0.81%432,583
Nov 28, 20251,821.001,882.001,810.001,862.001,862.002.48%498,086
Nov 27, 20251,835.001,851.001,805.001,817.001,817.00-1.25%334,299
Nov 26, 20251,784.001,841.001,784.001,840.001,840.003.20%424,448
Nov 25, 20251,806.001,848.001,772.001,783.001,783.00-0.89%379,220
Nov 24, 20251,816.001,847.001,789.001,799.001,799.00-0.61%447,453
Nov 21, 20251,820.001,842.001,801.001,810.001,810.00-3.00%561,696
Nov 20, 20251,863.001,911.001,858.001,866.001,866.001.14%939,172
Nov 19, 20251,919.001,946.001,837.001,845.001,845.00-3.81%1,059,626
Nov 18, 20252,020.002,030.001,916.001,918.001,918.00-5.05%2,090,898
Nov 17, 20251,997.002,025.001,945.002,020.002,020.002.85%1,571,719
Nov 14, 20252,010.002,140.001,964.001,964.001,964.00-1.70%7,348,381
Nov 13, 20252,030.002,130.001,996.001,998.001,998.00-1.58%2,241,898
Nov 12, 20252,060.002,090.002,005.002,030.002,030.00-0.25%4,551,001
Nov 11, 20251,864.002,260.001,827.002,035.002,035.009.17%28,737,220
Nov 10, 20251,769.002,020.001,761.001,864.001,864.008.12%11,123,890
Nov 7, 20251,702.001,978.001,701.001,724.001,724.00-1.20%8,983,908
Nov 6, 20251,770.001,788.001,740.001,745.001,745.00-1.41%191,900
Nov 5, 20251,790.001,795.001,701.001,770.001,770.00-0.95%500,541
Nov 4, 20251,800.001,834.001,784.001,787.001,787.00-1.38%398,684
Nov 3, 20251,827.001,858.001,805.001,812.001,812.00-1.04%289,585
Oct 31, 20251,810.001,860.001,810.001,831.001,831.000.99%243,977
Oct 30, 20251,864.001,876.001,813.001,813.001,813.00-2.74%407,185
Oct 29, 20251,885.001,896.001,857.001,864.001,864.00-1.43%339,589
Oct 28, 20251,901.001,907.001,887.001,891.001,891.00-0.47%321,589
Oct 27, 20251,904.001,921.001,897.001,900.001,900.00-0.16%455,332
Oct 24, 20251,928.001,939.001,901.001,903.001,903.00-1.55%566,780
Oct 23, 20251,850.002,105.001,835.001,933.001,933.004.04%6,417,489
Oct 22, 20251,862.001,862.001,836.001,858.001,858.00-0.21%180,338
Oct 21, 20251,870.001,890.001,859.001,862.001,862.00-0.96%243,114
Oct 20, 20251,856.001,888.001,847.001,880.001,880.000.64%243,391
Oct 17, 20251,878.001,887.001,858.001,868.001,868.00-1.16%373,601
Oct 16, 20251,911.001,926.001,890.001,890.001,890.00-1.56%393,068
Oct 15, 20251,899.001,940.001,899.001,920.001,920.000.79%163,281
Oct 14, 20251,933.001,969.001,905.001,905.001,905.00-1.30%277,710
Oct 13, 20251,907.001,954.001,870.001,930.001,930.00-1.23%310,349
Oct 10, 20251,986.001,989.001,932.001,954.001,954.00-1.51%420,850
Oct 2, 20251,981.002,010.001,981.001,984.001,984.000.25%244,914
Oct 1, 20251,978.002,000.001,960.001,979.001,979.000.05%281,038
Sep 30, 20252,015.002,015.001,976.001,978.001,978.00-2.08%378,196
Sep 29, 20252,020.002,085.001,998.002,020.002,020.002.23%725,362
Sep 26, 20252,035.002,035.001,976.001,976.001,976.00-3.37%545,815
Sep 25, 20252,025.002,055.002,005.002,045.002,045.000.49%463,427
Sep 24, 20252,050.002,060.002,000.002,035.002,035.00-0.73%440,066
Sep 23, 20252,080.002,115.002,030.002,050.002,050.00-1.20%575,941
Sep 22, 20252,090.002,125.002,070.002,075.002,075.00-1.19%453,390
Sep 19, 20252,095.002,120.002,075.002,100.002,100.00-0.47%379,931
Sep 18, 20252,075.002,110.002,070.002,110.002,110.001.93%384,729
Sep 17, 20252,070.002,120.002,050.002,070.002,070.00-0.24%587,715
Sep 16, 20252,090.002,105.002,070.002,075.002,075.00-0.72%345,393
Sep 15, 20252,120.002,125.002,070.002,090.002,090.00-1.42%664,256
Sep 12, 20252,160.002,160.002,120.002,120.002,120.00-0.93%649,254
Sep 11, 20252,155.002,220.002,125.002,140.002,140.00-0.47%625,236
Sep 10, 20252,145.002,165.002,135.002,150.002,150.000.70%513,432
Sep 9, 20252,150.002,160.002,095.002,135.002,135.00-0.70%764,952
Sep 8, 20252,120.002,160.002,120.002,150.002,150.001.65%513,332
Sep 5, 20252,135.002,155.002,115.002,115.002,115.00-0.70%371,262
Sep 4, 20252,140.002,200.002,130.002,130.002,130.00-0.93%742,277
Sep 3, 20252,090.002,170.002,080.002,150.002,150.002.38%638,228
Sep 2, 20252,085.002,140.002,085.002,100.002,100.000.72%398,899
Sep 1, 20252,090.002,115.002,055.002,085.002,085.00-0.71%437,852
Aug 29, 20252,180.002,225.002,095.002,100.002,100.00-3.89%1,150,829
Aug 28, 20252,180.002,220.002,170.002,185.002,185.00-402,205
Aug 27, 20252,250.002,255.002,170.002,185.002,185.00-2.46%1,006,438
Aug 26, 20252,275.002,280.002,235.002,240.002,240.00-1.10%712,109
Aug 25, 20252,210.002,295.002,210.002,265.002,265.003.42%1,311,650
Aug 22, 20252,180.002,240.002,130.002,190.002,190.00-1,193,546
Aug 21, 20252,215.002,275.002,190.002,190.002,190.00-1.13%1,134,274
Aug 20, 20252,205.002,275.002,160.002,215.002,215.00-1.56%1,619,509
Aug 19, 20252,435.002,525.002,250.002,250.002,250.00-6.44%5,413,529
Aug 18, 20252,355.002,485.002,285.002,405.002,405.002.78%11,456,660
Aug 14, 20252,285.002,420.002,275.002,340.002,340.002.63%7,761,428
Aug 13, 20252,225.002,405.002,220.002,280.002,280.002.47%10,171,860
Aug 12, 20252,225.002,295.002,195.002,225.002,225.00-2,153,732
Aug 11, 20252,170.002,310.002,150.002,225.002,225.002.53%3,755,196
Aug 8, 20252,175.002,230.002,160.002,170.002,170.00-0.69%1,307,624
Aug 7, 20252,225.002,240.002,185.002,185.002,185.00-1.80%1,910,514
Aug 6, 20252,250.002,335.002,205.002,225.002,225.00-1.98%3,538,058
Aug 5, 20252,255.002,425.002,160.002,270.002,270.001.57%22,162,780
Aug 4, 20252,235.002,280.002,170.002,235.002,235.00-2,708,237
Aug 1, 20252,145.002,435.002,145.002,235.002,235.002.76%29,642,740
Jul 31, 20252,000.002,415.002,000.002,175.002,175.008.80%30,983,230
Jul 30, 20251,976.002,025.001,976.001,999.001,999.000.91%236,922
Jul 29, 20251,992.002,035.001,968.001,981.001,981.00-0.65%514,457
Jul 28, 20252,025.002,040.001,994.001,994.001,994.00-1.29%424,212
Jul 25, 20252,035.002,125.002,020.002,020.002,020.00-0.74%708,790
Jul 24, 20252,060.002,130.002,025.002,035.002,035.00-0.97%976,005
Jul 23, 20252,100.002,100.002,035.002,055.002,055.00-0.96%341,707
Jul 22, 20252,135.002,145.002,060.002,075.002,075.00-2.35%613,123
Jul 21, 20252,165.002,170.002,115.002,125.002,125.00-1.39%351,842
Jul 18, 20252,100.002,230.002,065.002,155.002,155.002.86%2,692,541
Jul 17, 20252,070.002,130.002,030.002,095.002,095.002.20%581,374
Jul 16, 20252,075.002,080.002,045.002,050.002,050.00-2.15%527,523
Jul 15, 20252,110.002,130.002,070.002,095.002,095.00-0.48%422,946
Jul 14, 20252,145.002,150.002,100.002,105.002,105.00-1.86%532,471
Jul 11, 20252,150.002,205.002,140.002,145.002,145.00-0.23%918,721
Jul 10, 20252,130.002,290.002,100.002,150.002,150.000.94%4,241,139