Insung Information Co., Ltd (KOSDAQ:033230)
South Korea
· Delayed Price · Currency is KRW 1,829.00
-10.00 (-0.54%)
At close: Dec 5, 2025
Insung Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1,879.00 | 1,901.00 | 1,841.00 | 1,847.00 | 1,847.00 | -0.81% | 432,583 |
| Nov 28, 2025 | 1,821.00 | 1,882.00 | 1,810.00 | 1,862.00 | 1,862.00 | 2.48% | 498,086 |
| Nov 27, 2025 | 1,835.00 | 1,851.00 | 1,805.00 | 1,817.00 | 1,817.00 | -1.25% | 334,299 |
| Nov 26, 2025 | 1,784.00 | 1,841.00 | 1,784.00 | 1,840.00 | 1,840.00 | 3.20% | 424,448 |
| Nov 25, 2025 | 1,806.00 | 1,848.00 | 1,772.00 | 1,783.00 | 1,783.00 | -0.89% | 379,220 |
| Nov 24, 2025 | 1,816.00 | 1,847.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.61% | 447,453 |
| Nov 21, 2025 | 1,820.00 | 1,842.00 | 1,801.00 | 1,810.00 | 1,810.00 | -3.00% | 561,696 |
| Nov 20, 2025 | 1,863.00 | 1,911.00 | 1,858.00 | 1,866.00 | 1,866.00 | 1.14% | 939,172 |
| Nov 19, 2025 | 1,919.00 | 1,946.00 | 1,837.00 | 1,845.00 | 1,845.00 | -3.81% | 1,059,626 |
| Nov 18, 2025 | 2,020.00 | 2,030.00 | 1,916.00 | 1,918.00 | 1,918.00 | -5.05% | 2,090,898 |
| Nov 17, 2025 | 1,997.00 | 2,025.00 | 1,945.00 | 2,020.00 | 2,020.00 | 2.85% | 1,571,719 |
| Nov 14, 2025 | 2,010.00 | 2,140.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.70% | 7,348,381 |
| Nov 13, 2025 | 2,030.00 | 2,130.00 | 1,996.00 | 1,998.00 | 1,998.00 | -1.58% | 2,241,898 |
| Nov 12, 2025 | 2,060.00 | 2,090.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.25% | 4,551,001 |
| Nov 11, 2025 | 1,864.00 | 2,260.00 | 1,827.00 | 2,035.00 | 2,035.00 | 9.17% | 28,737,220 |
| Nov 10, 2025 | 1,769.00 | 2,020.00 | 1,761.00 | 1,864.00 | 1,864.00 | 8.12% | 11,123,890 |
| Nov 7, 2025 | 1,702.00 | 1,978.00 | 1,701.00 | 1,724.00 | 1,724.00 | -1.20% | 8,983,908 |
| Nov 6, 2025 | 1,770.00 | 1,788.00 | 1,740.00 | 1,745.00 | 1,745.00 | -1.41% | 191,900 |
| Nov 5, 2025 | 1,790.00 | 1,795.00 | 1,701.00 | 1,770.00 | 1,770.00 | -0.95% | 500,541 |
| Nov 4, 2025 | 1,800.00 | 1,834.00 | 1,784.00 | 1,787.00 | 1,787.00 | -1.38% | 398,684 |
| Nov 3, 2025 | 1,827.00 | 1,858.00 | 1,805.00 | 1,812.00 | 1,812.00 | -1.04% | 289,585 |
| Oct 31, 2025 | 1,810.00 | 1,860.00 | 1,810.00 | 1,831.00 | 1,831.00 | 0.99% | 243,977 |
| Oct 30, 2025 | 1,864.00 | 1,876.00 | 1,813.00 | 1,813.00 | 1,813.00 | -2.74% | 407,185 |
| Oct 29, 2025 | 1,885.00 | 1,896.00 | 1,857.00 | 1,864.00 | 1,864.00 | -1.43% | 339,589 |
| Oct 28, 2025 | 1,901.00 | 1,907.00 | 1,887.00 | 1,891.00 | 1,891.00 | -0.47% | 321,589 |
| Oct 27, 2025 | 1,904.00 | 1,921.00 | 1,897.00 | 1,900.00 | 1,900.00 | -0.16% | 455,332 |
| Oct 24, 2025 | 1,928.00 | 1,939.00 | 1,901.00 | 1,903.00 | 1,903.00 | -1.55% | 566,780 |
| Oct 23, 2025 | 1,850.00 | 2,105.00 | 1,835.00 | 1,933.00 | 1,933.00 | 4.04% | 6,417,489 |
| Oct 22, 2025 | 1,862.00 | 1,862.00 | 1,836.00 | 1,858.00 | 1,858.00 | -0.21% | 180,338 |
| Oct 21, 2025 | 1,870.00 | 1,890.00 | 1,859.00 | 1,862.00 | 1,862.00 | -0.96% | 243,114 |
| Oct 20, 2025 | 1,856.00 | 1,888.00 | 1,847.00 | 1,880.00 | 1,880.00 | 0.64% | 243,391 |
| Oct 17, 2025 | 1,878.00 | 1,887.00 | 1,858.00 | 1,868.00 | 1,868.00 | -1.16% | 373,601 |
| Oct 16, 2025 | 1,911.00 | 1,926.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.56% | 393,068 |
| Oct 15, 2025 | 1,899.00 | 1,940.00 | 1,899.00 | 1,920.00 | 1,920.00 | 0.79% | 163,281 |
| Oct 14, 2025 | 1,933.00 | 1,969.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.30% | 277,710 |
| Oct 13, 2025 | 1,907.00 | 1,954.00 | 1,870.00 | 1,930.00 | 1,930.00 | -1.23% | 310,349 |
| Oct 10, 2025 | 1,986.00 | 1,989.00 | 1,932.00 | 1,954.00 | 1,954.00 | -1.51% | 420,850 |
| Oct 2, 2025 | 1,981.00 | 2,010.00 | 1,981.00 | 1,984.00 | 1,984.00 | 0.25% | 244,914 |
| Oct 1, 2025 | 1,978.00 | 2,000.00 | 1,960.00 | 1,979.00 | 1,979.00 | 0.05% | 281,038 |
| Sep 30, 2025 | 2,015.00 | 2,015.00 | 1,976.00 | 1,978.00 | 1,978.00 | -2.08% | 378,196 |
| Sep 29, 2025 | 2,020.00 | 2,085.00 | 1,998.00 | 2,020.00 | 2,020.00 | 2.23% | 725,362 |
| Sep 26, 2025 | 2,035.00 | 2,035.00 | 1,976.00 | 1,976.00 | 1,976.00 | -3.37% | 545,815 |
| Sep 25, 2025 | 2,025.00 | 2,055.00 | 2,005.00 | 2,045.00 | 2,045.00 | 0.49% | 463,427 |
| Sep 24, 2025 | 2,050.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.73% | 440,066 |
| Sep 23, 2025 | 2,080.00 | 2,115.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.20% | 575,941 |
| Sep 22, 2025 | 2,090.00 | 2,125.00 | 2,070.00 | 2,075.00 | 2,075.00 | -1.19% | 453,390 |
| Sep 19, 2025 | 2,095.00 | 2,120.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.47% | 379,931 |