Insung Information Co., Ltd (KOSDAQ:033230)
South Korea
· Delayed Price · Currency is KRW 2,185.00
+105.00 (5.05%)
At close: Apr 28, 2026
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,185.00 | 2,240.00 | 1,995.00 | 2,050.00 | 2,050.00 | -6.18% | 4,624,125 |
| Apr 28, 2026 | 2,080.00 | 2,320.00 | 2,060.00 | 2,185.00 | 2,185.00 | 5.05% | 15,669,139 |
| Apr 27, 2026 | 1,981.00 | 2,160.00 | 1,959.00 | 2,080.00 | 2,080.00 | 5.16% | 6,415,989 |
| Apr 24, 2026 | 2,000.00 | 2,045.00 | 1,969.00 | 1,978.00 | 1,978.00 | -1.05% | 1,606,180 |
| Apr 23, 2026 | 1,990.00 | 2,095.00 | 1,961.00 | 1,999.00 | 1,999.00 | 0.60% | 3,082,617 |
| Apr 22, 2026 | 2,015.00 | 2,160.00 | 1,920.00 | 1,987.00 | 1,987.00 | -1.63% | 8,551,096 |
| Apr 21, 2026 | 2,155.00 | 2,175.00 | 1,971.00 | 2,020.00 | 2,020.00 | -6.26% | 3,365,730 |
| Apr 20, 2026 | 2,020.00 | 2,430.00 | 1,963.00 | 2,155.00 | 2,155.00 | 6.68% | 23,592,319 |
| Apr 17, 2026 | 2,010.00 | 2,110.00 | 1,842.00 | 2,020.00 | 2,020.00 | 0.75% | 4,459,217 |
| Apr 16, 2026 | 1,857.00 | 2,050.00 | 1,843.00 | 2,005.00 | 2,005.00 | 9.56% | 8,121,616 |
| Apr 15, 2026 | 1,832.00 | 1,853.00 | 1,795.00 | 1,830.00 | 1,830.00 | 0.72% | 856,523 |
| Apr 14, 2026 | 1,768.00 | 1,840.00 | 1,740.00 | 1,817.00 | 1,817.00 | 4.37% | 1,485,014 |
| Apr 13, 2026 | 1,719.00 | 1,761.00 | 1,670.00 | 1,741.00 | 1,741.00 | 1.75% | 748,080 |
| Apr 10, 2026 | 1,636.00 | 1,722.00 | 1,635.00 | 1,711.00 | 1,711.00 | 4.78% | 715,332 |
| Apr 9, 2026 | 1,647.00 | 1,647.00 | 1,616.00 | 1,633.00 | 1,633.00 | -0.85% | 159,881 |
| Apr 8, 2026 | 1,635.00 | 1,668.00 | 1,620.00 | 1,647.00 | 1,647.00 | 1.67% | 290,050 |
| Apr 7, 2026 | 1,618.00 | 1,642.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.06% | 146,856 |
| Apr 6, 2026 | 1,654.00 | 1,696.00 | 1,605.00 | 1,619.00 | 1,619.00 | -1.22% | 255,251 |
| Apr 3, 2026 | 1,600.00 | 1,642.00 | 1,600.00 | 1,639.00 | 1,639.00 | 3.73% | 279,582 |
| Apr 2, 2026 | 1,657.00 | 1,675.00 | 1,571.00 | 1,580.00 | 1,580.00 | -4.36% | 288,566 |
| Apr 1, 2026 | 1,593.00 | 1,666.00 | 1,593.00 | 1,652.00 | 1,652.00 | 4.82% | 262,099 |
| Mar 31, 2026 | 1,627.00 | 1,698.00 | 1,560.00 | 1,576.00 | 1,576.00 | -3.13% | 720,368 |
| Mar 30, 2026 | 1,639.00 | 1,643.00 | 1,597.00 | 1,627.00 | 1,627.00 | -1.45% | 176,519 |
| Mar 27, 2026 | 1,621.00 | 1,662.00 | 1,583.00 | 1,651.00 | 1,651.00 | 1.85% | 265,228 |
| Mar 26, 2026 | 1,646.00 | 1,667.00 | 1,605.00 | 1,621.00 | 1,621.00 | -1.52% | 330,319 |
| Mar 25, 2026 | 1,597.00 | 1,653.00 | 1,597.00 | 1,646.00 | 1,646.00 | 3.07% | 401,480 |
| Mar 24, 2026 | 1,555.00 | 1,647.00 | 1,543.00 | 1,597.00 | 1,597.00 | 3.77% | 339,655 |
| Mar 23, 2026 | 1,591.00 | 1,591.00 | 1,535.00 | 1,539.00 | 1,539.00 | -3.45% | 136,216 |
| Mar 20, 2026 | 1,530.00 | 1,596.00 | 1,530.00 | 1,594.00 | 1,594.00 | 3.51% | 185,019 |
| Mar 19, 2026 | 1,565.00 | 1,580.00 | 1,531.00 | 1,540.00 | 1,540.00 | -2.72% | 158,704 |
| Mar 18, 2026 | 1,612.00 | 1,622.00 | 1,576.00 | 1,583.00 | 1,583.00 | -1.68% | 154,900 |
| Mar 17, 2026 | 1,598.00 | 1,626.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2.09% | 215,923 |
| Mar 16, 2026 | 1,600.00 | 1,602.00 | 1,572.00 | 1,577.00 | 1,577.00 | -0.57% | 119,698 |
| Mar 13, 2026 | 1,575.00 | 1,620.00 | 1,533.00 | 1,586.00 | 1,586.00 | 0.70% | 440,573 |
| Mar 12, 2026 | 1,530.00 | 1,577.00 | 1,529.00 | 1,575.00 | 1,575.00 | 2.94% | 155,602 |
| Mar 11, 2026 | 1,520.00 | 1,576.00 | 1,515.00 | 1,530.00 | 1,530.00 | 0.66% | 252,866 |
| Mar 10, 2026 | 1,515.00 | 1,529.00 | 1,490.00 | 1,520.00 | 1,520.00 | 2.15% | 244,554 |
| Mar 9, 2026 | 1,478.00 | 1,494.00 | 1,446.00 | 1,488.00 | 1,488.00 | -3.13% | 286,159 |
| Mar 6, 2026 | 1,529.00 | 1,562.00 | 1,495.00 | 1,536.00 | 1,536.00 | 0.46% | 264,474 |
| Mar 5, 2026 | 1,425.00 | 1,544.00 | 1,425.00 | 1,529.00 | 1,529.00 | 9.37% | 561,290 |
| Mar 4, 2026 | 1,510.00 | 1,550.00 | 1,370.00 | 1,398.00 | 1,398.00 | -10.10% | 854,423 |
| Mar 3, 2026 | 1,645.00 | 1,645.00 | 1,555.00 | 1,555.00 | 1,555.00 | -5.53% | 743,365 |
| Feb 27, 2026 | 1,668.00 | 1,671.00 | 1,633.00 | 1,646.00 | 1,646.00 | -1.56% | 417,671 |
| Feb 26, 2026 | 1,735.00 | 1,743.00 | 1,669.00 | 1,672.00 | 1,672.00 | -3.35% | 742,403 |
| Feb 25, 2026 | 1,758.00 | 1,784.00 | 1,721.00 | 1,730.00 | 1,730.00 | - | 1,227,625 |
| Feb 24, 2026 | 1,654.00 | 1,870.00 | 1,654.00 | 1,730.00 | 1,730.00 | 3.97% | 7,486,724 |
| Feb 23, 2026 | 1,635.00 | 1,923.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.53% | 8,909,203 |
| Feb 20, 2026 | 1,620.00 | 1,663.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.55% | 405,501 |
| Feb 19, 2026 | 1,651.00 | 1,668.00 | 1,625.00 | 1,630.00 | 1,630.00 | -1.27% | 581,854 |
| Feb 13, 2026 | 1,682.00 | 1,682.00 | 1,650.00 | 1,651.00 | 1,651.00 | -2.25% | 441,538 |
| Feb 12, 2026 | 1,707.00 | 1,708.00 | 1,688.00 | 1,689.00 | 1,689.00 | -0.65% | 300,087 |
| Feb 11, 2026 | 1,717.00 | 1,725.00 | 1,698.00 | 1,700.00 | 1,700.00 | -0.99% | 258,542 |
| Feb 10, 2026 | 1,680.00 | 1,824.00 | 1,680.00 | 1,717.00 | 1,717.00 | 1.72% | 1,290,128 |
| Feb 9, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,688.00 | 1,688.00 | 1.38% | 200,525 |
| Feb 6, 2026 | 1,658.00 | 1,687.00 | 1,607.00 | 1,665.00 | 1,665.00 | -1.83% | 481,364 |
| Feb 5, 2026 | 1,717.00 | 1,730.00 | 1,694.00 | 1,696.00 | 1,696.00 | -1.11% | 334,661 |
| Feb 4, 2026 | 1,690.00 | 1,731.00 | 1,670.00 | 1,715.00 | 1,715.00 | 1.48% | 508,731 |
| Feb 3, 2026 | 1,702.00 | 1,702.00 | 1,665.00 | 1,690.00 | 1,690.00 | 0.90% | 310,449 |
| Feb 2, 2026 | 1,722.00 | 1,722.00 | 1,664.00 | 1,675.00 | 1,675.00 | -2.84% | 411,431 |
| Jan 30, 2026 | 1,779.00 | 1,786.00 | 1,720.00 | 1,724.00 | 1,724.00 | -2.93% | 413,031 |
| Jan 29, 2026 | 1,755.00 | 1,785.00 | 1,715.00 | 1,776.00 | 1,776.00 | 1.54% | 704,332 |
| Jan 28, 2026 | 1,749.00 | 1,772.00 | 1,740.00 | 1,749.00 | 1,749.00 | 0.06% | 443,709 |
| Jan 27, 2026 | 1,763.00 | 1,790.00 | 1,735.00 | 1,748.00 | 1,748.00 | -0.96% | 366,464 |
| Jan 26, 2026 | 1,733.00 | 1,775.00 | 1,718.00 | 1,765.00 | 1,765.00 | 1.85% | 454,034 |
| Jan 23, 2026 | 1,681.00 | 1,747.00 | 1,680.00 | 1,733.00 | 1,733.00 | 3.15% | 577,300 |
| Jan 22, 2026 | 1,682.00 | 1,713.00 | 1,661.00 | 1,680.00 | 1,680.00 | -0.06% | 350,250 |
| Jan 21, 2026 | 1,722.00 | 1,724.00 | 1,661.00 | 1,681.00 | 1,681.00 | -3.34% | 635,740 |
| Jan 20, 2026 | 1,703.00 | 1,764.00 | 1,697.00 | 1,739.00 | 1,739.00 | 1.70% | 524,237 |
| Jan 19, 2026 | 1,732.00 | 1,733.00 | 1,701.00 | 1,710.00 | 1,710.00 | -1.27% | 293,785 |
| Jan 16, 2026 | 1,761.00 | 1,777.00 | 1,731.00 | 1,732.00 | 1,732.00 | -1.70% | 375,141 |
| Jan 15, 2026 | 1,765.00 | 1,770.00 | 1,731.00 | 1,762.00 | 1,762.00 | -0.34% | 446,084 |
| Jan 14, 2026 | 1,780.00 | 1,790.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.79% | 217,552 |
| Jan 13, 2026 | 1,770.00 | 1,799.00 | 1,750.00 | 1,782.00 | 1,782.00 | - | 259,997 |
| Jan 12, 2026 | 1,762.00 | 1,807.00 | 1,762.00 | 1,782.00 | 1,782.00 | 1.31% | 422,675 |
| Jan 9, 2026 | 1,715.00 | 1,761.00 | 1,710.00 | 1,759.00 | 1,759.00 | 2.45% | 206,116 |
| Jan 8, 2026 | 1,732.00 | 1,748.00 | 1,707.00 | 1,717.00 | 1,717.00 | -1.32% | 386,171 |
| Jan 7, 2026 | 1,790.00 | 1,799.00 | 1,735.00 | 1,740.00 | 1,740.00 | -2.79% | 576,985 |
| Jan 6, 2026 | 1,797.00 | 1,816.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.39% | 272,787 |
| Jan 5, 2026 | 1,880.00 | 1,880.00 | 1,795.00 | 1,797.00 | 1,797.00 | -2.86% | 460,226 |
| Jan 2, 2026 | 1,815.00 | 1,854.00 | 1,806.00 | 1,850.00 | 1,850.00 | 3.12% | 373,615 |
| Dec 30, 2025 | 1,805.00 | 1,816.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 145,506 |
| Dec 29, 2025 | 1,769.00 | 1,821.00 | 1,769.00 | 1,800.00 | 1,800.00 | 2.04% | 286,241 |
| Dec 26, 2025 | 1,765.00 | 1,797.00 | 1,754.00 | 1,764.00 | 1,764.00 | -0.06% | 217,491 |
| Dec 24, 2025 | 1,800.00 | 1,801.00 | 1,760.00 | 1,765.00 | 1,765.00 | -1.62% | 355,350 |
| Dec 23, 2025 | 1,835.00 | 1,842.00 | 1,788.00 | 1,794.00 | 1,794.00 | -2.18% | 215,122 |
| Dec 22, 2025 | 1,798.00 | 1,841.00 | 1,798.00 | 1,834.00 | 1,834.00 | 2.00% | 213,696 |
| Dec 19, 2025 | 1,772.00 | 1,802.00 | 1,771.00 | 1,798.00 | 1,798.00 | 1.47% | 106,582 |
| Dec 18, 2025 | 1,777.00 | 1,802.00 | 1,740.00 | 1,772.00 | 1,772.00 | -1.23% | 177,855 |
| Dec 17, 2025 | 1,805.00 | 1,820.00 | 1,786.00 | 1,794.00 | 1,794.00 | -0.11% | 172,402 |
| Dec 16, 2025 | 1,821.00 | 1,839.00 | 1,793.00 | 1,796.00 | 1,796.00 | -2.29% | 289,314 |
| Dec 15, 2025 | 1,858.00 | 1,865.00 | 1,832.00 | 1,838.00 | 1,838.00 | -1.08% | 188,311 |
| Dec 12, 2025 | 1,855.00 | 1,866.00 | 1,828.00 | 1,858.00 | 1,858.00 | 0.49% | 244,524 |
| Dec 11, 2025 | 1,838.00 | 1,867.00 | 1,838.00 | 1,849.00 | 1,849.00 | 0.65% | 289,270 |
| Dec 10, 2025 | 1,813.00 | 1,885.00 | 1,806.00 | 1,837.00 | 1,837.00 | 1.49% | 770,373 |
| Dec 9, 2025 | 1,821.00 | 1,823.00 | 1,804.00 | 1,810.00 | 1,810.00 | -0.60% | 267,137 |
| Dec 8, 2025 | 1,829.00 | 1,838.00 | 1,809.00 | 1,821.00 | 1,821.00 | -0.44% | 341,299 |
| Dec 5, 2025 | 1,839.00 | 1,849.00 | 1,819.00 | 1,829.00 | 1,829.00 | -0.54% | 257,504 |
| Dec 4, 2025 | 1,888.00 | 1,888.00 | 1,833.00 | 1,839.00 | 1,839.00 | -1.61% | 411,314 |
| Dec 3, 2025 | 1,900.00 | 1,940.00 | 1,863.00 | 1,869.00 | 1,869.00 | 1.03% | 1,275,289 |
| Dec 2, 2025 | 1,847.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 0.16% | 222,295 |