INSAN Inc. (KOSDAQ:277410)
South Korea
· Delayed Price · Currency is KRW 1,228.00
-7.00 (-0.57%)
At close: Dec 5, 2025
INSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,235.00 | 1,235.00 | 1,210.00 | 1,228.00 | 1,228.00 | -0.57% | 100,112 |
| Dec 4, 2025 | 1,213.00 | 1,238.00 | 1,193.00 | 1,235.00 | 1,235.00 | 2.57% | 122,025 |
| Dec 3, 2025 | 1,180.00 | 1,208.00 | 1,180.00 | 1,204.00 | 1,204.00 | 2.03% | 125,734 |
| Dec 2, 2025 | 1,182.00 | 1,186.00 | 1,176.00 | 1,180.00 | 1,180.00 | -0.17% | 26,105 |
| Dec 1, 2025 | 1,185.00 | 1,198.00 | 1,175.00 | 1,182.00 | 1,182.00 | -0.25% | 54,527 |
| Nov 28, 2025 | 1,167.00 | 1,190.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1.54% | 92,208 |
| Nov 27, 2025 | 1,179.00 | 1,190.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.02% | 63,074 |
| Nov 26, 2025 | 1,177.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.43% | 42,014 |
| Nov 25, 2025 | 1,182.00 | 1,188.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.76% | 32,636 |
| Nov 24, 2025 | 1,173.00 | 1,187.00 | 1,170.00 | 1,183.00 | 1,183.00 | - | 50,528 |
| Nov 21, 2025 | 1,189.00 | 1,210.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.76% | 103,293 |
| Nov 20, 2025 | 1,182.00 | 1,196.00 | 1,155.00 | 1,192.00 | 1,192.00 | 1.02% | 93,956 |
| Nov 19, 2025 | 1,180.00 | 1,195.00 | 1,150.00 | 1,180.00 | 1,180.00 | -0.08% | 82,387 |
| Nov 18, 2025 | 1,205.00 | 1,209.00 | 1,180.00 | 1,181.00 | 1,181.00 | -2.40% | 67,309 |
| Nov 17, 2025 | 1,175.00 | 1,250.00 | 1,175.00 | 1,210.00 | 1,210.00 | 2.98% | 214,588 |
| Nov 14, 2025 | 1,202.00 | 1,202.00 | 1,172.00 | 1,175.00 | 1,175.00 | -1.43% | 38,468 |
| Nov 13, 2025 | 1,190.00 | 1,195.00 | 1,178.00 | 1,192.00 | 1,192.00 | 0.17% | 74,588 |
| Nov 12, 2025 | 1,177.00 | 1,193.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.10% | 73,939 |
| Nov 11, 2025 | 1,189.00 | 1,199.00 | 1,176.00 | 1,177.00 | 1,177.00 | -0.84% | 81,380 |
| Nov 10, 2025 | 1,168.00 | 1,198.00 | 1,168.00 | 1,187.00 | 1,187.00 | 0.68% | 77,515 |
| Nov 7, 2025 | 1,164.00 | 1,182.00 | 1,162.00 | 1,179.00 | 1,179.00 | -0.25% | 47,111 |
| Nov 6, 2025 | 1,171.00 | 1,188.00 | 1,169.00 | 1,182.00 | 1,182.00 | 0.60% | 65,789 |
| Nov 5, 2025 | 1,161.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 0.43% | 96,264 |
| Nov 4, 2025 | 1,189.00 | 1,189.00 | 1,142.00 | 1,170.00 | 1,170.00 | -2.01% | 93,648 |
| Nov 3, 2025 | 1,139.00 | 1,294.00 | 1,120.00 | 1,194.00 | 1,194.00 | 4.83% | 707,841 |
| Oct 31, 2025 | 1,149.00 | 1,160.00 | 1,129.00 | 1,139.00 | 1,139.00 | -0.52% | 187,102 |
| Oct 30, 2025 | 1,167.00 | 1,169.00 | 1,144.00 | 1,145.00 | 1,145.00 | -1.89% | 140,482 |
| Oct 29, 2025 | 1,179.00 | 1,195.00 | 1,163.00 | 1,167.00 | 1,167.00 | -1.02% | 127,709 |
| Oct 28, 2025 | 1,168.00 | 1,189.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.51% | 103,175 |
| Oct 27, 2025 | 1,188.00 | 1,196.00 | 1,168.00 | 1,173.00 | 1,173.00 | -1.26% | 196,177 |
| Oct 24, 2025 | 1,200.00 | 1,209.00 | 1,184.00 | 1,188.00 | 1,188.00 | -1.00% | 91,865 |
| Oct 23, 2025 | 1,212.00 | 1,212.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.33% | 69,624 |
| Oct 22, 2025 | 1,180.00 | 1,206.00 | 1,179.00 | 1,196.00 | 1,196.00 | 0.84% | 83,112 |
| Oct 21, 2025 | 1,203.00 | 1,210.00 | 1,178.00 | 1,186.00 | 1,186.00 | -0.75% | 155,041 |
| Oct 20, 2025 | 1,201.00 | 1,202.00 | 1,187.00 | 1,195.00 | 1,195.00 | - | 102,654 |
| Oct 17, 2025 | 1,201.00 | 1,204.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.08% | 87,625 |
| Oct 16, 2025 | 1,220.00 | 1,226.00 | 1,205.00 | 1,208.00 | 1,208.00 | -0.90% | 109,501 |
| Oct 15, 2025 | 1,230.00 | 1,265.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.16% | 146,867 |
| Oct 14, 2025 | 1,206.00 | 1,207.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.08% | 71,084 |
| Oct 13, 2025 | 1,202.00 | 1,225.00 | 1,192.00 | 1,206.00 | 1,206.00 | -0.66% | 123,394 |
| Oct 10, 2025 | 1,224.00 | 1,226.00 | 1,197.00 | 1,214.00 | 1,214.00 | -0.74% | 166,999 |
| Oct 2, 2025 | 1,234.00 | 1,245.00 | 1,222.00 | 1,223.00 | 1,223.00 | -0.41% | 79,053 |
| Oct 1, 2025 | 1,224.00 | 1,233.00 | 1,218.00 | 1,228.00 | 1,228.00 | 0.24% | 43,175 |
| Sep 30, 2025 | 1,216.00 | 1,290.00 | 1,206.00 | 1,225.00 | 1,225.00 | 0.74% | 127,897 |
| Sep 29, 2025 | 1,224.00 | 1,224.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.16% | 57,996 |
| Sep 26, 2025 | 1,216.00 | 1,219.00 | 1,195.00 | 1,202.00 | 1,202.00 | -0.99% | 52,652 |
| Sep 25, 2025 | 1,197.00 | 1,216.00 | 1,196.00 | 1,214.00 | 1,214.00 | 1.42% | 62,920 |
| Sep 24, 2025 | 1,212.00 | 1,218.00 | 1,195.00 | 1,197.00 | 1,197.00 | -1.24% | 154,393 |
| Sep 23, 2025 | 1,226.00 | 1,228.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.14% | 129,977 |
| Sep 22, 2025 | 1,242.00 | 1,242.00 | 1,225.00 | 1,226.00 | 1,226.00 | -1.29% | 126,910 |
| Sep 19, 2025 | 1,236.00 | 1,249.00 | 1,235.00 | 1,242.00 | 1,242.00 | 0.16% | 63,634 |
| Sep 18, 2025 | 1,241.00 | 1,260.00 | 1,233.00 | 1,240.00 | 1,240.00 | -0.08% | 53,280 |
| Sep 17, 2025 | 1,249.00 | 1,250.00 | 1,232.00 | 1,241.00 | 1,241.00 | -0.64% | 120,807 |
| Sep 16, 2025 | 1,252.00 | 1,267.00 | 1,248.00 | 1,249.00 | 1,249.00 | -0.79% | 142,270 |
| Sep 15, 2025 | 1,270.00 | 1,273.00 | 1,258.00 | 1,259.00 | 1,259.00 | -0.79% | 64,085 |
| Sep 12, 2025 | 1,263.00 | 1,270.00 | 1,253.00 | 1,269.00 | 1,269.00 | 0.48% | 41,476 |
| Sep 11, 2025 | 1,253.00 | 1,265.00 | 1,249.00 | 1,263.00 | 1,263.00 | 0.64% | 54,297 |
| Sep 10, 2025 | 1,250.00 | 1,274.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1.13% | 90,727 |
| Sep 9, 2025 | 1,254.00 | 1,254.00 | 1,229.00 | 1,241.00 | 1,241.00 | -0.64% | 59,623 |
| Sep 8, 2025 | 1,264.00 | 1,264.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.24% | 47,901 |
| Sep 5, 2025 | 1,244.00 | 1,252.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.16% | 54,369 |
| Sep 4, 2025 | 1,240.00 | 1,251.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.32% | 22,663 |
| Sep 3, 2025 | 1,250.00 | 1,250.00 | 1,231.00 | 1,240.00 | 1,240.00 | 0.08% | 54,248 |
| Sep 2, 2025 | 1,238.00 | 1,250.00 | 1,224.00 | 1,239.00 | 1,239.00 | 0.08% | 59,291 |
| Sep 1, 2025 | 1,267.00 | 1,267.00 | 1,238.00 | 1,238.00 | 1,238.00 | -1.04% | 70,895 |
| Aug 29, 2025 | 1,253.00 | 1,255.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.16% | 106,341 |
| Aug 28, 2025 | 1,247.00 | 1,266.00 | 1,243.00 | 1,253.00 | 1,253.00 | -0.32% | 56,166 |
| Aug 27, 2025 | 1,271.00 | 1,281.00 | 1,256.00 | 1,257.00 | 1,257.00 | -1.10% | 64,101 |
| Aug 26, 2025 | 1,286.00 | 1,295.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.32% | 43,500 |
| Aug 25, 2025 | 1,286.00 | 1,293.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.31% | 40,063 |
| Aug 22, 2025 | 1,287.00 | 1,287.00 | 1,268.00 | 1,284.00 | 1,284.00 | 1.26% | 42,559 |
| Aug 21, 2025 | 1,291.00 | 1,291.00 | 1,266.00 | 1,268.00 | 1,268.00 | -0.31% | 75,592 |
| Aug 20, 2025 | 1,284.00 | 1,284.00 | 1,249.00 | 1,272.00 | 1,272.00 | -0.93% | 116,235 |
| Aug 19, 2025 | 1,302.00 | 1,302.00 | 1,275.00 | 1,284.00 | 1,284.00 | -0.62% | 82,955 |
| Aug 18, 2025 | 1,295.00 | 1,295.00 | 1,280.00 | 1,292.00 | 1,292.00 | -0.23% | 75,574 |
| Aug 14, 2025 | 1,302.00 | 1,309.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.08% | 90,600 |
| Aug 13, 2025 | 1,300.00 | 1,329.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.38% | 78,128 |
| Aug 12, 2025 | 1,297.00 | 1,320.00 | 1,297.00 | 1,301.00 | 1,301.00 | -0.54% | 70,123 |
| Aug 11, 2025 | 1,334.00 | 1,334.00 | 1,291.00 | 1,308.00 | 1,308.00 | -1.95% | 223,845 |
| Aug 8, 2025 | 1,336.00 | 1,345.00 | 1,275.00 | 1,334.00 | 1,334.00 | 0.53% | 133,540 |
| Aug 7, 2025 | 1,346.00 | 1,346.00 | 1,321.00 | 1,327.00 | 1,327.00 | -0.82% | 73,759 |
| Aug 6, 2025 | 1,320.00 | 1,340.00 | 1,320.00 | 1,338.00 | 1,338.00 | 1.59% | 76,553 |
| Aug 5, 2025 | 1,301.00 | 1,340.00 | 1,301.00 | 1,317.00 | 1,317.00 | - | 78,389 |
| Aug 4, 2025 | 1,300.00 | 1,332.00 | 1,290.00 | 1,317.00 | 1,317.00 | 1.31% | 67,623 |
| Aug 1, 2025 | 1,328.00 | 1,328.00 | 1,290.00 | 1,300.00 | 1,300.00 | -2.84% | 174,497 |
| Jul 31, 2025 | 1,332.00 | 1,344.00 | 1,314.00 | 1,338.00 | 1,338.00 | -0.07% | 101,605 |
| Jul 30, 2025 | 1,325.00 | 1,357.00 | 1,316.00 | 1,339.00 | 1,339.00 | 1.06% | 163,729 |
| Jul 29, 2025 | 1,342.00 | 1,342.00 | 1,310.00 | 1,325.00 | 1,325.00 | -1.27% | 242,088 |
| Jul 28, 2025 | 1,350.00 | 1,350.00 | 1,335.00 | 1,342.00 | 1,342.00 | -0.59% | 133,905 |
| Jul 25, 2025 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | - | 137,076 |
| Jul 24, 2025 | 1,372.00 | 1,390.00 | 1,348.00 | 1,350.00 | 1,350.00 | -1.60% | 191,189 |
| Jul 23, 2025 | 1,369.00 | 1,430.00 | 1,347.00 | 1,372.00 | 1,372.00 | 0.22% | 872,518 |
| Jul 22, 2025 | 1,382.00 | 1,386.00 | 1,332.00 | 1,369.00 | 1,369.00 | -0.87% | 175,703 |
| Jul 21, 2025 | 1,378.00 | 1,392.00 | 1,364.00 | 1,381.00 | 1,381.00 | 0.44% | 146,188 |
| Jul 18, 2025 | 1,390.00 | 1,396.00 | 1,351.00 | 1,375.00 | 1,375.00 | -0.94% | 215,627 |
| Jul 17, 2025 | 1,357.00 | 1,388.00 | 1,334.00 | 1,388.00 | 1,388.00 | 2.97% | 310,697 |
| Jul 16, 2025 | 1,370.00 | 1,377.00 | 1,330.00 | 1,348.00 | 1,348.00 | -2.11% | 359,092 |
| Jul 15, 2025 | 1,391.00 | 1,394.00 | 1,366.00 | 1,377.00 | 1,377.00 | -0.94% | 264,221 |
| Jul 14, 2025 | 1,384.00 | 1,429.00 | 1,379.00 | 1,390.00 | 1,390.00 | 0.87% | 589,580 |
| Jul 11, 2025 | 1,385.00 | 1,400.00 | 1,373.00 | 1,378.00 | 1,378.00 | -0.14% | 273,131 |