Inspien,Inc. (KOSDAQ:465480)
South Korea
· Delayed Price · Currency is KRW 5,610.00
+10.00 (0.18%)
At close: Dec 5, 2025
Inspien,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 6,410.00 | 6,480.00 | 6,170.00 | 6,170.00 | 6,170.00 | -3.59% | 108,130 |
| Sep 30, 2025 | 6,780.00 | 6,780.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.19% | 125,667 |
| Sep 29, 2025 | 6,360.00 | 6,890.00 | 6,360.00 | 6,680.00 | 6,680.00 | 5.86% | 220,876 |
| Sep 26, 2025 | 6,650.00 | 6,680.00 | 6,310.00 | 6,310.00 | 6,310.00 | -5.26% | 153,147 |
| Sep 25, 2025 | 6,890.00 | 6,970.00 | 6,660.00 | 6,660.00 | 6,660.00 | -4.72% | 248,594 |
| Sep 24, 2025 | 7,160.00 | 7,350.00 | 6,890.00 | 6,990.00 | 6,990.00 | -2.24% | 495,892 |
| Sep 23, 2025 | 7,150.00 | 7,860.00 | 6,910.00 | 7,150.00 | 7,150.00 | 1.56% | 3,172,726 |
| Sep 22, 2025 | 6,620.00 | 7,720.00 | 6,620.00 | 7,040.00 | 7,040.00 | 6.51% | 5,021,980 |
| Sep 19, 2025 | 6,530.00 | 6,910.00 | 6,420.00 | 6,610.00 | 6,610.00 | 2.01% | 339,614 |