Skip to main content
Inspien,Inc. (KOSDAQ:465480)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,950.00
-10.00 (-0.17%)
At close: Apr 28, 2026

Inspien,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,910.005,960.005,720.005,800.005,800.00-2.52%56,393
Apr 28, 20265,980.006,150.005,820.005,950.005,950.00-0.17%36,195
Apr 27, 20265,920.006,100.005,880.005,960.005,960.000.51%52,843
Apr 24, 20266,050.006,060.005,910.005,930.005,930.00-1.66%43,077
Apr 23, 20266,120.006,280.005,650.006,030.006,030.00-0.82%137,623
Apr 22, 20266,050.006,140.005,650.006,080.006,080.000.50%115,869
Apr 21, 20266,280.006,330.006,000.006,050.006,050.00-3.66%110,818
Apr 20, 20266,070.006,940.005,990.006,280.006,280.004.49%917,175
Apr 17, 20266,210.006,250.005,900.006,010.006,010.00-3.38%171,386
Apr 16, 20266,840.007,350.006,210.006,220.006,220.00-5.33%1,289,712
Apr 15, 20266,210.007,100.006,010.006,570.006,570.0011.54%1,798,558
Apr 14, 20265,200.006,720.005,200.005,890.005,890.0013.93%2,885,125
Apr 13, 20265,130.005,230.005,040.005,170.005,170.000.78%11,649
Apr 10, 20265,070.005,180.005,030.005,130.005,130.001.58%36,835
Apr 9, 20265,060.005,060.005,000.005,050.005,050.00-0.20%3,589
Apr 8, 20265,050.005,120.005,010.005,060.005,060.000.80%9,002
Apr 7, 20265,070.005,100.004,970.005,020.005,020.00-0.40%8,870
Apr 6, 20265,030.005,140.005,010.005,040.005,040.000.20%18,019
Apr 3, 20265,020.005,040.004,975.005,030.005,030.000.80%13,190
Apr 2, 20265,040.005,040.004,950.004,990.004,990.00-0.10%38,722
Apr 1, 20264,950.005,090.004,915.004,995.004,995.001.73%8,821
Mar 31, 20264,880.004,945.004,880.004,910.004,910.00-0.71%7,633
Mar 30, 20264,965.004,965.004,850.004,945.004,945.00-1.49%16,995
Mar 27, 20265,020.005,020.004,845.005,020.005,020.002.14%13,871
Mar 26, 20264,970.004,990.004,905.004,915.004,915.00-2.09%9,972
Mar 25, 20265,010.005,090.004,985.005,020.005,020.00-1.57%9,940
Mar 24, 20264,930.005,150.004,930.005,100.005,000.004.29%9,394
Mar 23, 20264,925.004,985.004,860.004,890.004,794.12-2.20%33,515
Mar 20, 20265,020.005,090.004,980.005,000.004,901.96-0.79%16,434
Mar 19, 20265,020.005,040.004,960.005,040.004,941.180.20%24,356
Mar 18, 20265,090.005,110.005,000.005,030.004,931.37-1.18%19,155
Mar 17, 20265,020.005,100.005,020.005,090.004,990.200.99%6,643
Mar 16, 20265,070.005,160.005,010.005,040.004,941.18-1.37%7,173
Mar 13, 20264,955.005,150.004,955.005,110.005,009.800.39%8,583
Mar 12, 20265,090.005,110.004,995.005,090.004,990.200.59%15,872
Mar 11, 20264,970.005,110.004,970.005,060.004,960.780.80%40,111
Mar 10, 20264,910.005,080.004,910.005,020.004,921.572.34%9,914
Mar 9, 20265,070.005,070.004,860.004,905.004,808.82-5.13%68,592
Mar 6, 20265,020.005,180.004,930.005,170.005,068.632.99%25,421
Mar 5, 20264,810.005,050.004,810.005,020.004,921.574.37%23,599
Mar 4, 20265,050.005,070.004,700.004,810.004,715.69-6.60%94,853
Mar 3, 20265,110.005,200.005,080.005,150.005,049.02-1.72%108,649
Feb 27, 20265,220.005,290.005,160.005,240.005,137.250.77%30,038
Feb 26, 20265,350.005,380.005,180.005,200.005,098.04-2.62%52,271
Feb 25, 20265,400.005,420.005,330.005,340.005,235.29-0.93%41,756
Feb 24, 20265,330.005,410.005,320.005,390.005,284.311.13%59,834
Feb 23, 20265,280.005,400.005,230.005,330.005,225.490.95%53,791
Feb 20, 20265,300.005,390.005,200.005,280.005,176.47-0.56%40,930
Feb 19, 20265,410.005,450.005,260.005,310.005,205.880.95%101,132
Feb 13, 20265,300.006,250.005,110.005,260.005,156.864.99%1,888,928
Feb 12, 20264,975.005,030.004,900.005,010.004,911.760.70%11,599
Feb 11, 20264,965.005,000.004,925.004,975.004,877.450.20%9,022
Feb 10, 20264,925.004,990.004,920.004,965.004,867.650.20%5,097
Feb 9, 20264,890.004,970.004,890.004,955.004,857.841.23%17,754
Feb 6, 20264,950.004,950.004,735.004,895.004,799.02-1.11%23,322
Feb 5, 20265,040.005,040.004,855.004,950.004,852.94-1.98%38,048
Feb 4, 20265,070.005,070.004,965.005,050.004,950.98-5,073
Feb 3, 20264,935.005,060.004,925.005,050.004,950.982.96%10,875
Feb 2, 20265,220.005,220.004,900.004,905.004,808.82-4.20%30,329
Jan 30, 20265,310.005,360.005,120.005,120.005,019.61-3.58%23,324
Jan 29, 20265,270.005,310.005,150.005,310.005,205.881.72%21,384
Jan 28, 20265,230.005,310.005,220.005,220.005,117.65-14,094
Jan 27, 20265,310.005,310.005,180.005,220.005,117.650.77%10,544
Jan 26, 20265,030.005,280.005,000.005,180.005,078.432.17%25,282
Jan 23, 20265,050.005,130.004,950.005,070.004,970.591.40%26,260
Jan 22, 20264,980.005,110.004,915.005,000.004,901.960.40%13,823
Jan 21, 20265,050.005,100.004,900.004,980.004,882.35-2.35%14,922
Jan 20, 20264,945.005,160.004,860.005,100.005,000.003.13%20,815
Jan 19, 20264,880.004,970.004,855.004,945.004,848.04-11,540
Jan 16, 20264,895.004,970.004,850.004,945.004,848.041.12%16,043
Jan 15, 20265,000.005,010.004,840.004,890.004,794.12-2.40%40,011
Jan 14, 20265,130.005,200.005,010.005,010.004,911.76-2.34%32,592
Jan 13, 20264,990.005,130.004,990.005,130.005,029.412.91%11,644
Jan 12, 20264,985.005,050.004,985.004,985.004,887.25-0.70%18,118
Jan 9, 20265,170.005,170.005,020.005,020.004,921.57-2.90%31,750
Jan 8, 20265,260.005,330.005,120.005,170.005,068.63-2.45%22,883
Jan 7, 20265,340.005,350.005,240.005,300.005,196.08-15,442
Jan 6, 20265,330.005,340.005,260.005,300.005,196.08-16,083
Jan 5, 20265,280.005,380.005,250.005,300.005,196.08-0.75%22,918
Jan 2, 20265,290.005,560.005,290.005,340.005,235.290.95%10,846
Dec 30, 20255,310.005,390.005,290.005,290.005,186.27-1.49%8,785
Dec 29, 20255,300.005,400.005,290.005,370.005,264.710.19%10,688
Dec 26, 20255,310.005,450.005,310.005,360.005,254.900.94%6,959
Dec 24, 20255,310.005,500.005,310.005,310.005,205.88-2.21%21,802
Dec 23, 20255,530.005,590.005,430.005,430.005,323.53-2.69%14,055
Dec 22, 20255,580.005,700.005,580.005,580.005,470.59-17,359
Dec 19, 20255,440.005,600.005,420.005,580.005,470.592.57%10,711
Dec 18, 20255,460.005,480.005,370.005,440.005,333.33-1.81%12,482
Dec 17, 20255,470.005,590.005,460.005,540.005,431.371.09%12,862
Dec 16, 20255,640.005,650.005,430.005,480.005,372.55-2.32%17,158
Dec 15, 20255,650.005,650.005,590.005,610.005,500.00-0.71%11,789
Dec 12, 20255,620.005,700.005,590.005,650.005,539.220.53%13,701
Dec 11, 20255,630.005,660.005,560.005,620.005,509.80-0.18%16,890
Dec 10, 20255,650.005,730.005,560.005,630.005,519.61-0.35%17,451
Dec 9, 20255,660.005,720.005,610.005,650.005,539.22-9,509
Dec 8, 20255,780.005,780.005,600.005,650.005,539.220.71%14,660
Dec 5, 20255,630.005,660.005,550.005,610.005,500.000.18%13,090
Dec 4, 20255,590.005,680.005,590.005,600.005,490.200.18%8,178
Dec 3, 20255,600.005,700.005,580.005,590.005,480.39-0.89%8,808
Dec 2, 20255,600.005,640.005,510.005,640.005,529.411.81%19,687