Inspien,Inc. (KOSDAQ:465480)
South Korea
· Delayed Price · Currency is KRW 4,905.00
-265.00 (-5.13%)
At close: Mar 9, 2026
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,020.00 | 5,180.00 | 4,930.00 | 5,170.00 | 5,170.00 | 2.99% | 25,421 |
| Mar 5, 2026 | 4,810.00 | 5,050.00 | 4,810.00 | 5,020.00 | 5,020.00 | 4.37% | 23,195 |
| Mar 4, 2026 | 5,050.00 | 5,070.00 | 4,700.00 | 4,810.00 | 4,810.00 | -6.60% | 94,271 |
| Mar 3, 2026 | 5,110.00 | 5,200.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.72% | 108,614 |
| Feb 27, 2026 | 5,220.00 | 5,290.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.77% | 29,632 |
| Feb 26, 2026 | 5,350.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.62% | 51,913 |
| Feb 25, 2026 | 5,400.00 | 5,420.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.93% | 41,755 |
| Feb 24, 2026 | 5,330.00 | 5,410.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1.13% | 59,558 |
| Feb 23, 2026 | 5,280.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,330.00 | 0.95% | 53,791 |
| Feb 20, 2026 | 5,300.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.56% | 40,533 |
| Feb 19, 2026 | 5,410.00 | 5,450.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.95% | 100,608 |
| Feb 13, 2026 | 5,300.00 | 6,250.00 | 5,110.00 | 5,260.00 | 5,260.00 | 4.99% | 1,888,928 |
| Feb 12, 2026 | 4,975.00 | 5,030.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.70% | 7,689 |
| Feb 11, 2026 | 4,965.00 | 5,000.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.20% | 9,022 |
| Feb 10, 2026 | 4,925.00 | 4,990.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.20% | 5,097 |
| Feb 9, 2026 | 4,890.00 | 4,970.00 | 4,890.00 | 4,955.00 | 4,955.00 | 1.23% | 17,713 |
| Feb 6, 2026 | 4,950.00 | 4,950.00 | 4,735.00 | 4,895.00 | 4,895.00 | -1.11% | 23,303 |
| Feb 5, 2026 | 5,040.00 | 5,040.00 | 4,855.00 | 4,950.00 | 4,950.00 | -1.98% | 37,941 |
| Feb 4, 2026 | 5,070.00 | 5,070.00 | 4,965.00 | 5,050.00 | 5,050.00 | - | 5,073 |
| Feb 3, 2026 | 4,935.00 | 5,060.00 | 4,925.00 | 5,050.00 | 5,050.00 | 2.96% | 10,875 |
| Feb 2, 2026 | 5,220.00 | 5,220.00 | 4,900.00 | 4,905.00 | 4,905.00 | -4.20% | 30,315 |
| Jan 30, 2026 | 5,310.00 | 5,360.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.58% | 23,322 |
| Jan 29, 2026 | 5,270.00 | 5,310.00 | 5,150.00 | 5,310.00 | 5,310.00 | 1.72% | 21,380 |
| Jan 28, 2026 | 5,230.00 | 5,310.00 | 5,220.00 | 5,220.00 | 5,220.00 | - | 14,094 |
| Jan 27, 2026 | 5,310.00 | 5,310.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.77% | 10,544 |
| Jan 26, 2026 | 5,030.00 | 5,280.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.17% | 25,242 |
| Jan 23, 2026 | 5,050.00 | 5,130.00 | 4,950.00 | 5,070.00 | 5,070.00 | 1.40% | 26,260 |
| Jan 22, 2026 | 4,980.00 | 5,110.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.40% | 13,787 |
| Jan 21, 2026 | 5,050.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -2.35% | 14,922 |
| Jan 20, 2026 | 4,945.00 | 5,160.00 | 4,860.00 | 5,100.00 | 5,100.00 | 3.13% | 20,815 |
| Jan 19, 2026 | 4,880.00 | 4,970.00 | 4,855.00 | 4,945.00 | 4,945.00 | - | 11,540 |
| Jan 16, 2026 | 4,895.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,945.00 | 1.12% | 16,043 |
| Jan 15, 2026 | 5,000.00 | 5,010.00 | 4,840.00 | 4,890.00 | 4,890.00 | -2.40% | 39,967 |
| Jan 14, 2026 | 5,130.00 | 5,200.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.34% | 32,589 |
| Jan 13, 2026 | 4,990.00 | 5,130.00 | 4,990.00 | 5,130.00 | 5,130.00 | 2.91% | 11,563 |
| Jan 12, 2026 | 4,985.00 | 5,050.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.70% | 18,118 |
| Jan 9, 2026 | 5,170.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.90% | 31,747 |
| Jan 8, 2026 | 5,260.00 | 5,330.00 | 5,120.00 | 5,170.00 | 5,170.00 | -2.45% | 22,882 |
| Jan 7, 2026 | 5,340.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 15,442 |
| Jan 6, 2026 | 5,330.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,300.00 | - | 16,045 |
| Jan 5, 2026 | 5,280.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.75% | 22,909 |
| Jan 2, 2026 | 5,290.00 | 5,560.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.95% | 10,846 |
| Dec 30, 2025 | 5,310.00 | 5,390.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.49% | 8,680 |
| Dec 29, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.19% | 10,688 |
| Dec 26, 2025 | 5,310.00 | 5,450.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.94% | 6,931 |
| Dec 24, 2025 | 5,310.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | -2.21% | 21,802 |
| Dec 23, 2025 | 5,530.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.69% | 13,578 |
| Dec 22, 2025 | 5,580.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 17,359 |
| Dec 19, 2025 | 5,440.00 | 5,600.00 | 5,420.00 | 5,580.00 | 5,580.00 | 2.57% | 10,711 |
| Dec 18, 2025 | 5,460.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,440.00 | -1.81% | 12,181 |
| Dec 17, 2025 | 5,470.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.09% | 10,975 |
| Dec 16, 2025 | 5,640.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.32% | 17,089 |
| Dec 15, 2025 | 5,650.00 | 5,650.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.71% | 11,789 |
| Dec 12, 2025 | 5,620.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,650.00 | 0.53% | 13,698 |
| Dec 11, 2025 | 5,630.00 | 5,660.00 | 5,560.00 | 5,620.00 | 5,620.00 | -0.18% | 16,890 |
| Dec 10, 2025 | 5,650.00 | 5,730.00 | 5,560.00 | 5,630.00 | 5,630.00 | -0.35% | 17,451 |
| Dec 9, 2025 | 5,660.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 9,509 |
| Dec 8, 2025 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.71% | 14,660 |
| Dec 5, 2025 | 5,630.00 | 5,660.00 | 5,550.00 | 5,610.00 | 5,610.00 | 0.18% | 13,090 |
| Dec 4, 2025 | 5,590.00 | 5,680.00 | 5,590.00 | 5,600.00 | 5,600.00 | 0.18% | 7,994 |
| Dec 3, 2025 | 5,600.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.89% | 8,750 |
| Dec 2, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 1.81% | 19,563 |
| Dec 1, 2025 | 5,900.00 | 5,970.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.77% | 82,386 |
| Nov 28, 2025 | 5,350.00 | 5,640.00 | 5,350.00 | 5,640.00 | 5,640.00 | 6.21% | 30,595 |
| Nov 27, 2025 | 5,350.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.75% | 23,682 |
| Nov 26, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.75% | 7,574 |
| Nov 25, 2025 | 5,220.00 | 5,670.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.56% | 19,113 |
| Nov 24, 2025 | 5,450.00 | 5,490.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.55% | 13,206 |
| Nov 21, 2025 | 5,470.00 | 5,520.00 | 5,310.00 | 5,480.00 | 5,480.00 | 0.18% | 18,537 |
| Nov 20, 2025 | 5,460.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | 1.30% | 26,148 |
| Nov 19, 2025 | 5,410.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.74% | 24,566 |
| Nov 18, 2025 | 5,530.00 | 5,640.00 | 5,440.00 | 5,440.00 | 5,440.00 | -4.06% | 32,774 |
| Nov 17, 2025 | 5,700.00 | 5,740.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.73% | 6,716 |
| Nov 14, 2025 | 5,860.00 | 5,860.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.54% | 10,756 |
| Nov 13, 2025 | 5,870.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | - | 5,572 |
| Nov 12, 2025 | 5,730.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.27% | 10,290 |
| Nov 11, 2025 | 5,750.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.35% | 25,121 |
| Nov 10, 2025 | 5,530.00 | 5,750.00 | 5,530.00 | 5,750.00 | 5,750.00 | 3.60% | 19,935 |
| Nov 7, 2025 | 5,680.00 | 5,720.00 | 5,400.00 | 5,550.00 | 5,550.00 | -3.31% | 27,083 |
| Nov 6, 2025 | 5,720.00 | 5,800.00 | 5,640.00 | 5,740.00 | 5,740.00 | -0.52% | 30,424 |
| Nov 5, 2025 | 5,850.00 | 5,850.00 | 5,550.00 | 5,770.00 | 5,770.00 | -1.37% | 41,448 |
| Nov 4, 2025 | 5,760.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.86% | 17,495 |
| Nov 3, 2025 | 5,710.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.87% | 22,597 |
| Oct 31, 2025 | 5,720.00 | 5,800.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.52% | 27,065 |
| Oct 30, 2025 | 5,830.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,720.00 | -1.38% | 57,562 |
| Oct 29, 2025 | 5,840.00 | 5,900.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.68% | 40,142 |
| Oct 28, 2025 | 5,880.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.85% | 39,629 |
| Oct 27, 2025 | 5,840.00 | 5,990.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.02% | 45,479 |
| Oct 24, 2025 | 6,020.00 | 6,030.00 | 5,870.00 | 5,890.00 | 5,890.00 | -1.17% | 42,768 |
| Oct 23, 2025 | 6,070.00 | 6,180.00 | 5,940.00 | 5,960.00 | 5,960.00 | -1.81% | 62,839 |
| Oct 22, 2025 | 5,840.00 | 6,250.00 | 5,800.00 | 6,070.00 | 6,070.00 | 3.23% | 93,969 |
| Oct 21, 2025 | 5,860.00 | 6,030.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 51,137 |
| Oct 20, 2025 | 5,940.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,890.00 | -0.84% | 32,107 |
| Oct 17, 2025 | 6,030.00 | 6,160.00 | 5,910.00 | 5,940.00 | 5,940.00 | -1.16% | 66,132 |
| Oct 16, 2025 | 6,130.00 | 6,130.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.96% | 42,539 |
| Oct 15, 2025 | 6,020.00 | 6,130.00 | 6,000.00 | 6,130.00 | 6,130.00 | 1.83% | 34,077 |
| Oct 14, 2025 | 6,040.00 | 6,110.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.33% | 71,958 |
| Oct 13, 2025 | 6,090.00 | 6,110.00 | 5,910.00 | 6,040.00 | 6,040.00 | -1.15% | 54,670 |
| Oct 10, 2025 | 6,310.00 | 6,320.00 | 6,100.00 | 6,110.00 | 6,110.00 | -3.17% | 81,853 |
| Oct 2, 2025 | 6,200.00 | 6,380.00 | 6,150.00 | 6,310.00 | 6,310.00 | 2.27% | 56,126 |