INSAN Inc. (KOSDAQ:277410)
South Korea
· Delayed Price · Currency is KRW 1,100.00
-4.00 (-0.36%)
At close: Mar 6, 2026
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,064.00 | 1,067.00 | 1,067.00 | -3.00% | 151,994 |
| Mar 6, 2026 | 1,104.00 | 1,115.00 | 1,092.00 | 1,100.00 | 1,100.00 | -0.36% | 59,746 |
| Mar 5, 2026 | 1,095.00 | 1,127.00 | 1,090.00 | 1,104.00 | 1,104.00 | 0.82% | 198,333 |
| Mar 4, 2026 | 1,135.00 | 1,143.00 | 1,068.00 | 1,095.00 | 1,095.00 | -4.87% | 340,125 |
| Mar 3, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,151.00 | 1,151.00 | -2.79% | 143,408 |
| Feb 27, 2026 | 1,171.00 | 1,196.00 | 1,160.00 | 1,184.00 | 1,184.00 | 1.11% | 85,657 |
| Feb 26, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,171.00 | 1,171.00 | -2.09% | 210,045 |
| Feb 25, 2026 | 1,188.00 | 1,220.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.76% | 149,491 |
| Feb 24, 2026 | 1,186.00 | 1,209.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.08% | 246,044 |
| Feb 23, 2026 | 1,187.00 | 1,198.00 | 1,172.00 | 1,186.00 | 1,186.00 | -0.08% | 110,385 |
| Feb 20, 2026 | 1,194.00 | 1,198.00 | 1,185.00 | 1,187.00 | 1,187.00 | -0.59% | 102,757 |
| Feb 19, 2026 | 1,196.00 | 1,207.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.17% | 161,107 |
| Feb 13, 2026 | 1,188.00 | 1,198.00 | 1,160.00 | 1,196.00 | 1,196.00 | 0.67% | 82,886 |
| Feb 12, 2026 | 1,186.00 | 1,210.00 | 1,171.00 | 1,188.00 | 1,188.00 | 0.17% | 105,819 |
| Feb 11, 2026 | 1,174.00 | 1,199.00 | 1,162.00 | 1,186.00 | 1,186.00 | 0.94% | 147,925 |
| Feb 10, 2026 | 1,179.00 | 1,184.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.09% | 115,745 |
| Feb 9, 2026 | 1,171.00 | 1,185.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.93% | 64,490 |
| Feb 6, 2026 | 1,185.00 | 1,185.00 | 1,153.00 | 1,185.00 | 1,185.00 | -0.17% | 129,381 |
| Feb 5, 2026 | 1,152.00 | 1,225.00 | 1,147.00 | 1,187.00 | 1,187.00 | 3.49% | 486,679 |
| Feb 4, 2026 | 1,148.00 | 1,155.00 | 1,134.00 | 1,147.00 | 1,147.00 | 0.09% | 157,430 |
| Feb 3, 2026 | 1,144.00 | 1,150.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.09% | 179,113 |
| Feb 2, 2026 | 1,151.00 | 1,161.00 | 1,138.00 | 1,145.00 | 1,145.00 | -0.52% | 147,855 |
| Jan 30, 2026 | 1,165.00 | 1,189.00 | 1,148.00 | 1,151.00 | 1,151.00 | -1.20% | 190,141 |
| Jan 29, 2026 | 1,172.00 | 1,176.00 | 1,158.00 | 1,165.00 | 1,165.00 | -0.60% | 89,270 |
| Jan 28, 2026 | 1,160.00 | 1,190.00 | 1,160.00 | 1,172.00 | 1,172.00 | 0.17% | 101,610 |
| Jan 27, 2026 | 1,159.00 | 1,195.00 | 1,147.00 | 1,170.00 | 1,170.00 | 0.95% | 129,617 |
| Jan 26, 2026 | 1,136.00 | 1,159.00 | 1,136.00 | 1,159.00 | 1,159.00 | 1.49% | 107,308 |
| Jan 23, 2026 | 1,175.00 | 1,175.00 | 1,135.00 | 1,142.00 | 1,142.00 | 0.53% | 91,400 |
| Jan 22, 2026 | 1,137.00 | 1,141.00 | 1,130.00 | 1,136.00 | 1,136.00 | - | 79,924 |
| Jan 21, 2026 | 1,154.00 | 1,154.00 | 1,134.00 | 1,136.00 | 1,136.00 | -1.65% | 133,140 |
| Jan 20, 2026 | 1,141.00 | 1,178.00 | 1,134.00 | 1,155.00 | 1,155.00 | 1.23% | 143,294 |
| Jan 19, 2026 | 1,154.00 | 1,156.00 | 1,137.00 | 1,141.00 | 1,141.00 | -1.30% | 120,764 |
| Jan 16, 2026 | 1,151.00 | 1,177.00 | 1,131.00 | 1,156.00 | 1,156.00 | -0.52% | 134,935 |
| Jan 15, 2026 | 1,180.00 | 1,180.00 | 1,160.00 | 1,162.00 | 1,162.00 | -1.53% | 130,836 |
| Jan 14, 2026 | 1,169.00 | 1,189.00 | 1,151.00 | 1,180.00 | 1,180.00 | 0.94% | 90,256 |
| Jan 13, 2026 | 1,171.00 | 1,177.00 | 1,162.00 | 1,169.00 | 1,169.00 | -0.09% | 75,024 |
| Jan 12, 2026 | 1,169.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.09% | 44,538 |
| Jan 9, 2026 | 1,150.00 | 1,182.00 | 1,150.00 | 1,169.00 | 1,169.00 | 0.86% | 47,137 |
| Jan 8, 2026 | 1,161.00 | 1,172.00 | 1,150.00 | 1,159.00 | 1,159.00 | -1.45% | 127,171 |
| Jan 7, 2026 | 1,194.00 | 1,199.00 | 1,170.00 | 1,176.00 | 1,176.00 | -1.51% | 105,418 |
| Jan 6, 2026 | 1,201.00 | 1,206.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.58% | 92,922 |
| Jan 5, 2026 | 1,220.00 | 1,220.00 | 1,197.00 | 1,201.00 | 1,201.00 | -1.56% | 104,934 |
| Jan 2, 2026 | 1,217.00 | 1,220.00 | 1,203.00 | 1,220.00 | 1,220.00 | 0.25% | 73,731 |
| Dec 30, 2025 | 1,218.00 | 1,250.00 | 1,140.00 | 1,217.00 | 1,217.00 | -0.08% | 130,568 |
| Dec 29, 2025 | 1,237.00 | 1,244.00 | 1,216.00 | 1,218.00 | 1,218.00 | -1.54% | 48,577 |
| Dec 26, 2025 | 1,248.00 | 1,253.00 | 1,224.00 | 1,237.00 | 1,217.00 | -0.96% | 114,069 |
| Dec 24, 2025 | 1,246.00 | 1,252.00 | 1,232.00 | 1,249.00 | 1,228.81 | 0.32% | 48,167 |
| Dec 23, 2025 | 1,251.00 | 1,265.00 | 1,244.00 | 1,245.00 | 1,224.87 | -0.48% | 105,892 |
| Dec 22, 2025 | 1,230.00 | 1,255.00 | 1,228.00 | 1,251.00 | 1,230.77 | 2.12% | 274,470 |
| Dec 19, 2025 | 1,210.00 | 1,231.00 | 1,202.00 | 1,225.00 | 1,205.19 | 0.99% | 148,102 |
| Dec 18, 2025 | 1,238.00 | 1,238.00 | 1,203.00 | 1,213.00 | 1,193.39 | -2.02% | 118,085 |
| Dec 17, 2025 | 1,197.00 | 1,268.00 | 1,193.00 | 1,238.00 | 1,217.98 | 3.43% | 293,660 |
| Dec 16, 2025 | 1,217.00 | 1,217.00 | 1,191.00 | 1,197.00 | 1,177.65 | -1.48% | 134,301 |
| Dec 15, 2025 | 1,237.00 | 1,237.00 | 1,211.00 | 1,215.00 | 1,195.36 | -0.41% | 42,876 |
| Dec 12, 2025 | 1,217.00 | 1,230.00 | 1,211.00 | 1,220.00 | 1,200.27 | 0.16% | 33,892 |
| Dec 11, 2025 | 1,221.00 | 1,227.00 | 1,213.00 | 1,218.00 | 1,198.31 | -0.33% | 30,874 |
| Dec 10, 2025 | 1,220.00 | 1,238.00 | 1,215.00 | 1,222.00 | 1,202.24 | -0.57% | 69,340 |
| Dec 9, 2025 | 1,243.00 | 1,243.00 | 1,215.00 | 1,229.00 | 1,209.13 | -0.97% | 108,830 |
| Dec 8, 2025 | 1,224.00 | 1,243.00 | 1,218.00 | 1,241.00 | 1,220.94 | 1.06% | 124,615 |
| Dec 5, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,228.00 | 1,208.15 | -0.57% | 102,119 |
| Dec 4, 2025 | 1,213.00 | 1,238.00 | 1,193.00 | 1,235.00 | 1,215.03 | 2.57% | 122,025 |
| Dec 3, 2025 | 1,180.00 | 1,208.00 | 1,180.00 | 1,204.00 | 1,184.53 | 2.03% | 125,734 |
| Dec 2, 2025 | 1,182.00 | 1,186.00 | 1,176.00 | 1,180.00 | 1,160.92 | -0.17% | 26,106 |
| Dec 1, 2025 | 1,185.00 | 1,198.00 | 1,175.00 | 1,182.00 | 1,162.89 | -0.25% | 54,541 |
| Nov 28, 2025 | 1,167.00 | 1,190.00 | 1,167.00 | 1,185.00 | 1,165.84 | 1.54% | 92,208 |
| Nov 27, 2025 | 1,179.00 | 1,190.00 | 1,166.00 | 1,167.00 | 1,148.13 | -1.02% | 63,074 |
| Nov 26, 2025 | 1,177.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,159.94 | 0.43% | 42,520 |
| Nov 25, 2025 | 1,182.00 | 1,188.00 | 1,170.00 | 1,174.00 | 1,155.02 | -0.76% | 32,636 |
| Nov 24, 2025 | 1,173.00 | 1,187.00 | 1,170.00 | 1,183.00 | 1,163.87 | - | 50,528 |
| Nov 21, 2025 | 1,189.00 | 1,210.00 | 1,175.00 | 1,183.00 | 1,163.87 | -0.76% | 103,298 |
| Nov 20, 2025 | 1,182.00 | 1,196.00 | 1,155.00 | 1,192.00 | 1,172.73 | 1.02% | 93,958 |
| Nov 19, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,160.92 | -0.08% | 82,387 |
| Nov 18, 2025 | 1,205.00 | 1,209.00 | 1,180.00 | 1,181.00 | 1,161.91 | -2.40% | 67,309 |
| Nov 17, 2025 | 1,175.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,190.44 | 2.98% | 214,588 |
| Nov 14, 2025 | 1,202.00 | 1,202.00 | 1,172.00 | 1,175.00 | 1,156.00 | -1.43% | 38,468 |
| Nov 13, 2025 | 1,190.00 | 1,195.00 | 1,178.00 | 1,192.00 | 1,172.73 | 0.17% | 74,588 |
| Nov 12, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,190.00 | 1,170.76 | 1.10% | 73,939 |
| Nov 11, 2025 | 1,189.00 | 1,199.00 | 1,176.00 | 1,177.00 | 1,157.97 | -0.84% | 81,380 |
| Nov 10, 2025 | 1,168.00 | 1,198.00 | 1,168.00 | 1,187.00 | 1,167.81 | 0.68% | 77,515 |
| Nov 7, 2025 | 1,164.00 | 1,182.00 | 1,162.00 | 1,179.00 | 1,159.94 | -0.25% | 47,111 |
| Nov 6, 2025 | 1,171.00 | 1,188.00 | 1,169.00 | 1,182.00 | 1,162.89 | 0.60% | 65,789 |
| Nov 5, 2025 | 1,161.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,156.00 | 0.43% | 96,264 |
| Nov 4, 2025 | 1,189.00 | 1,189.00 | 1,142.00 | 1,170.00 | 1,151.08 | -2.01% | 93,648 |
| Nov 3, 2025 | 1,139.00 | 1,294.00 | 1,120.00 | 1,194.00 | 1,174.70 | 4.83% | 707,841 |
| Oct 31, 2025 | 1,149.00 | 1,160.00 | 1,129.00 | 1,139.00 | 1,120.58 | -0.52% | 187,102 |
| Oct 30, 2025 | 1,167.00 | 1,169.00 | 1,144.00 | 1,145.00 | 1,126.49 | -1.89% | 140,482 |
| Oct 29, 2025 | 1,179.00 | 1,195.00 | 1,163.00 | 1,167.00 | 1,148.13 | -1.02% | 127,709 |
| Oct 28, 2025 | 1,168.00 | 1,189.00 | 1,168.00 | 1,179.00 | 1,159.94 | 0.51% | 103,175 |
| Oct 27, 2025 | 1,188.00 | 1,196.00 | 1,168.00 | 1,173.00 | 1,154.03 | -1.26% | 196,177 |
| Oct 24, 2025 | 1,200.00 | 1,209.00 | 1,184.00 | 1,188.00 | 1,168.79 | -1.00% | 91,865 |
| Oct 23, 2025 | 1,212.00 | 1,212.00 | 1,190.00 | 1,200.00 | 1,180.60 | 0.33% | 69,624 |
| Oct 22, 2025 | 1,180.00 | 1,206.00 | 1,179.00 | 1,196.00 | 1,176.66 | 0.84% | 83,112 |
| Oct 21, 2025 | 1,203.00 | 1,210.00 | 1,178.00 | 1,186.00 | 1,166.82 | -0.75% | 155,041 |
| Oct 20, 2025 | 1,201.00 | 1,202.00 | 1,187.00 | 1,195.00 | 1,175.68 | - | 102,654 |
| Oct 17, 2025 | 1,201.00 | 1,204.00 | 1,189.00 | 1,195.00 | 1,175.68 | -1.08% | 87,625 |
| Oct 16, 2025 | 1,220.00 | 1,226.00 | 1,205.00 | 1,208.00 | 1,188.47 | -0.90% | 109,501 |
| Oct 15, 2025 | 1,230.00 | 1,265.00 | 1,206.00 | 1,219.00 | 1,199.29 | 1.16% | 146,867 |
| Oct 14, 2025 | 1,206.00 | 1,207.00 | 1,197.00 | 1,205.00 | 1,185.52 | -0.08% | 71,084 |
| Oct 13, 2025 | 1,202.00 | 1,225.00 | 1,192.00 | 1,206.00 | 1,186.50 | -0.66% | 123,394 |
| Oct 10, 2025 | 1,224.00 | 1,226.00 | 1,197.00 | 1,214.00 | 1,194.37 | -0.74% | 166,999 |