Insung Information Co., Ltd 033230
KRX · South Korea · Technology Services
KRW 1,103.00-16.00 (-1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,103.00 | -1.43% | KRW 1,119.00 | KRW 1,132.00 | KRW 1,101.00 | 114.35K |
| 2026-10-01 | KRW 1,119.00 | +0.81% | KRW 1,110.00 | KRW 1,119.00 | KRW 1,078.00 | 151.89K |
| 2026-09-30 | KRW 1,110.00 | +3.16% | KRW 1,067.00 | KRW 1,129.00 | KRW 1,067.00 | 178.32K |
| 2026-09-29 | KRW 1,076.00 | -3.93% | KRW 1,122.00 | KRW 1,122.00 | KRW 1,068.00 | 200.24K |
| 2026-09-28 | KRW 1,120.00 | +11.67% | KRW 1,008.00 | KRW 1,175.00 | KRW 1,003.00 | 1.24M |
| 2026-09-23 | KRW 1,003.00 | +1.42% | KRW 999.00 | KRW 1,019.00 | KRW 998.00 | 74.24K |
| 2026-09-22 | KRW 989.00 | -3.42% | KRW 1,014.00 | KRW 1,052.00 | KRW 988.00 | 147.23K |
| 2026-09-21 | KRW 1,024.00 | +0.39% | KRW 1,020.00 | KRW 1,042.00 | KRW 1,007.00 | 115.95K |
| 2026-09-18 | KRW 1,020.00 | +0.29% | KRW 1,040.00 | KRW 1,040.00 | KRW 1,011.00 | 71.15K |
| 2026-09-17 | KRW 1,017.00 | -0.29% | KRW 1,028.00 | KRW 1,038.00 | KRW 1,007.00 | 87.15K |
| 2026-09-16 | KRW 1,020.00 | +0.99% | KRW 1,020.00 | KRW 1,069.00 | KRW 997.00 | 155.59K |
| 2026-09-15 | KRW 1,010.00 | 0.00% | KRW 1,002.00 | KRW 1,037.00 | KRW 1,001.00 | 66.62K |
| 2026-09-14 | KRW 1,010.00 | -1.85% | KRW 1,000.00 | KRW 1,044.00 | KRW 1,000.00 | 153.03K |
| 2026-09-11 | KRW 1,029.00 | +1.18% | KRW 1,017.00 | KRW 1,064.00 | KRW 1,010.00 | 312.52K |
| 2026-09-10 | KRW 1,017.00 | -1.64% | KRW 1,057.00 | KRW 1,057.00 | KRW 999.00 | 91.03K |
| 2026-09-09 | KRW 1,034.00 | +0.68% | KRW 1,018.00 | KRW 1,035.00 | KRW 1,018.00 | 118.15K |
| 2026-09-08 | KRW 1,027.00 | -2.47% | KRW 1,033.00 | KRW 1,064.00 | KRW 1,024.00 | 189.83K |
| 2026-09-07 | KRW 1,053.00 | -1.40% | KRW 1,063.00 | KRW 1,070.00 | KRW 1,035.00 | 83.84K |
| 2026-09-04 | KRW 1,068.00 | -0.28% | KRW 1,078.00 | KRW 1,090.00 | KRW 1,066.00 | 53.18K |
| 2026-09-03 | KRW 1,071.00 | -0.83% | KRW 1,098.00 | KRW 1,098.00 | KRW 1,051.00 | 115.40K |
| 2026-09-02 | KRW 1,080.00 | -4.85% | KRW 1,135.00 | KRW 1,175.00 | KRW 1,080.00 | 367.76K |
| 2026-09-01 | KRW 1,135.00 | -0.79% | KRW 1,162.00 | KRW 1,162.00 | KRW 1,112.00 | 106.42K |
| 2026-08-31 | KRW 1,144.00 | -2.22% | KRW 1,150.00 | KRW 1,163.00 | KRW 1,108.00 | 139.99K |
| 2026-08-28 | KRW 1,170.00 | +0.26% | KRW 1,157.00 | KRW 1,190.00 | KRW 1,157.00 | 140.34K |
| 2026-08-27 | KRW 1,167.00 | -3.23% | KRW 1,206.00 | KRW 1,213.00 | KRW 1,156.00 | 274.11K |
| 2026-08-26 | KRW 1,206.00 | -0.50% | KRW 1,212.00 | KRW 1,257.00 | KRW 1,200.00 | 452.67K |
| 2026-08-25 | KRW 1,212.00 | +3.86% | KRW 1,160.00 | KRW 1,212.00 | KRW 1,080.00 | 239.68K |
| 2026-08-24 | KRW 1,167.00 | -4.03% | KRW 1,216.00 | KRW 1,240.00 | KRW 1,161.00 | 373.10K |
| 2026-08-21 | KRW 1,216.00 | +3.23% | KRW 1,190.00 | KRW 1,240.00 | KRW 1,175.00 | 602.78K |
| 2026-08-20 | KRW 1,178.00 | +1.55% | KRW 1,159.00 | KRW 1,209.00 | KRW 1,123.00 | 370.90K |
| 2026-08-19 | KRW 1,160.00 | +7.31% | KRW 1,081.00 | KRW 1,195.00 | KRW 1,049.00 | 652.90K |
| 2026-08-18 | KRW 1,081.00 | +1.98% | KRW 1,070.00 | KRW 1,108.00 | KRW 1,053.00 | 284.18K |
| 2026-08-14 | KRW 1,060.00 | +9.39% | KRW 970.00 | KRW 1,086.00 | KRW 970.00 | 540.87K |
| 2026-08-13 | KRW 969.00 | -3.00% | KRW 1,000.00 | KRW 1,004.00 | KRW 946.00 | 305.68K |
| 2026-08-12 | KRW 999.00 | -0.70% | KRW 1,006.00 | KRW 1,014.00 | KRW 991.00 | 95.28K |
| 2026-08-11 | KRW 1,006.00 | +0.60% | KRW 987.00 | KRW 1,050.00 | KRW 987.00 | 261.84K |
| 2026-08-10 | KRW 1,000.00 | +2.35% | KRW 980.00 | KRW 1,009.00 | KRW 980.00 | 119.67K |
| 2026-08-07 | KRW 977.00 | -1.51% | KRW 1,001.00 | KRW 1,011.00 | KRW 973.00 | 119.71K |
| 2026-08-06 | KRW 992.00 | -1.20% | KRW 1,004.00 | KRW 1,027.00 | KRW 990.00 | 133.21K |
| 2026-08-05 | KRW 1,004.00 | -0.20% | KRW 1,000.00 | KRW 1,019.00 | KRW 992.00 | 178.90K |
| 2026-08-04 | KRW 1,006.00 | +6.23% | KRW 933.00 | KRW 1,030.00 | KRW 933.00 | 254.94K |
| 2026-08-03 | KRW 947.00 | +2.93% | KRW 915.00 | KRW 980.00 | KRW 908.00 | 189.80K |
| 2026-07-31 | KRW 920.00 | +7.73% | KRW 872.00 | KRW 930.00 | KRW 872.00 | 172.84K |
| 2026-07-30 | KRW 854.00 | -4.58% | KRW 821.00 | KRW 920.00 | KRW 801.00 | 240.40K |
| 2026-07-29 | KRW 895.00 | -9.60% | KRW 990.00 | KRW 1,009.00 | KRW 840.00 | 386.35K |
| 2026-07-28 | KRW 990.00 | -2.08% | KRW 1,000.00 | KRW 1,020.00 | KRW 980.00 | 155.09K |
| 2026-07-27 | KRW 1,011.00 | +0.10% | KRW 1,015.00 | KRW 1,048.00 | KRW 1,011.00 | 122.33K |
| 2026-07-24 | KRW 1,010.00 | -1.85% | KRW 1,009.00 | KRW 1,035.00 | KRW 1,007.00 | 79.85K |
| 2026-07-23 | KRW 1,029.00 | +0.98% | KRW 1,009.00 | KRW 1,047.00 | KRW 1,009.00 | 129.17K |
| 2026-07-22 | KRW 1,019.00 | -0.10% | KRW 1,025.00 | KRW 1,057.00 | KRW 1,016.00 | 213.13K |
| 2026-07-21 | KRW 1,020.00 | +2.72% | KRW 985.00 | KRW 1,040.00 | KRW 980.00 | 216.39K |
| 2026-07-20 | KRW 993.00 | -2.74% | KRW 1,012.00 | KRW 1,041.00 | KRW 993.00 | 132.08K |
| 2026-07-16 | KRW 1,021.00 | -1.83% | KRW 1,021.00 | KRW 1,051.00 | KRW 1,011.00 | 80.47K |
| 2026-07-15 | KRW 1,040.00 | +3.79% | KRW 1,004.00 | KRW 1,052.00 | KRW 1,004.00 | 118.37K |
| 2026-07-14 | KRW 1,002.00 | -0.20% | KRW 995.00 | KRW 1,034.00 | KRW 947.00 | 249.89K |
| 2026-07-13 | KRW 1,004.00 | -5.73% | KRW 1,065.00 | KRW 1,103.00 | KRW 1,004.00 | 144.81K |
| 2026-07-10 | KRW 1,065.00 | +4.82% | KRW 1,007.00 | KRW 1,072.00 | KRW 1,007.00 | 126.54K |
| 2026-07-09 | KRW 1,016.00 | +2.11% | KRW 990.00 | KRW 1,053.00 | KRW 981.00 | 266.63K |
| 2026-07-08 | KRW 995.00 | -3.86% | KRW 1,035.00 | KRW 1,046.00 | KRW 946.00 | 368.24K |
| 2026-07-07 | KRW 1,035.00 | +0.39% | KRW 1,031.00 | KRW 1,065.00 | KRW 1,011.00 | 257.22K |
| 2026-07-06 | KRW 1,031.00 | -1.53% | KRW 1,050.00 | KRW 1,068.00 | KRW 1,023.00 | 120.96K |
| 2026-07-03 | KRW 1,047.00 | +2.65% | KRW 1,060.00 | KRW 1,060.00 | KRW 1,000.00 | 231.57K |
| 2026-07-02 | KRW 1,020.00 | -4.49% | KRW 1,068.00 | KRW 1,068.00 | KRW 1,015.00 | 179.07K |
| 2026-07-01 | KRW 1,068.00 | +0.47% | KRW 1,070.00 | KRW 1,119.00 | KRW 1,061.00 | 139.65K |
| 2026-06-30 | KRW 1,063.00 | -5.93% | KRW 1,120.00 | KRW 1,143.00 | KRW 1,062.00 | 163.21K |
| 2026-06-29 | KRW 1,130.00 | +12.55% | KRW 1,004.00 | KRW 1,134.00 | KRW 1,004.00 | 251.37K |
| 2026-06-26 | KRW 1,004.00 | -3.46% | KRW 1,040.00 | KRW 1,040.00 | KRW 989.00 | 294.24K |
| 2026-06-25 | KRW 1,040.00 | -5.54% | KRW 1,088.00 | KRW 1,178.00 | KRW 1,033.00 | 300.37K |
| 2026-06-24 | KRW 1,101.00 | +2.90% | KRW 1,064.00 | KRW 1,120.00 | KRW 1,036.00 | 333.68K |
| 2026-06-23 | KRW 1,070.00 | -8.15% | KRW 1,155.00 | KRW 1,174.00 | KRW 1,060.00 | 212.82K |
| 2026-06-22 | KRW 1,165.00 | +0.17% | KRW 1,163.00 | KRW 1,227.00 | KRW 1,141.00 | 218.40K |
| 2026-06-19 | KRW 1,163.00 | -4.98% | KRW 1,218.00 | KRW 1,247.00 | KRW 1,134.00 | 289.86K |
| 2026-06-18 | KRW 1,224.00 | -4.52% | KRW 1,285.00 | KRW 1,299.00 | KRW 1,224.00 | 257.54K |
| 2026-06-17 | KRW 1,282.00 | +1.67% | KRW 1,261.00 | KRW 1,321.00 | KRW 1,233.00 | 369.20K |
| 2026-06-16 | KRW 1,261.00 | -0.16% | KRW 1,265.00 | KRW 1,300.00 | KRW 1,250.00 | 133.28K |
| 2026-06-15 | KRW 1,263.00 | -0.24% | KRW 1,272.00 | KRW 1,316.00 | KRW 1,263.00 | 244.61K |
| 2026-06-12 | KRW 1,266.00 | +1.69% | KRW 1,256.00 | KRW 1,298.00 | KRW 1,252.00 | 174.37K |
| 2026-06-11 | KRW 1,245.00 | +0.24% | KRW 1,242.00 | KRW 1,250.00 | KRW 1,178.00 | 247.09K |
| 2026-06-10 | KRW 1,242.00 | -1.27% | KRW 1,246.00 | KRW 1,268.00 | KRW 1,206.00 | 101 |
| 2026-06-09 | KRW 1,258.00 | +2.03% | KRW 1,217.00 | KRW 1,299.00 | KRW 1,217.00 | 197.99K |
| 2026-06-08 | KRW 1,233.00 | -6.24% | KRW 1,246.00 | KRW 1,298.00 | KRW 1,202.00 | 385.63K |
| 2026-06-05 | KRW 1,315.00 | -3.94% | KRW 1,367.00 | KRW 1,383.00 | KRW 1,299.00 | 318.29K |
| 2026-06-04 | KRW 1,369.00 | -0.65% | KRW 1,371.00 | KRW 1,417.00 | KRW 1,345.00 | 230.37K |
| 2026-06-02 | KRW 1,378.00 | -2.68% | KRW 1,391.00 | KRW 1,411.00 | KRW 1,341.00 | 492.57K |
| 2026-06-01 | KRW 1,416.00 | -5.60% | KRW 1,500.00 | KRW 1,521.00 | KRW 1,408.00 | 428.69K |
| 2026-05-29 | KRW 1,500.00 | -1.96% | KRW 1,535.00 | KRW 1,563.00 | KRW 1,480.00 | 311.44K |
| 2026-05-28 | KRW 1,530.00 | -3.16% | KRW 1,585.00 | KRW 1,605.00 | KRW 1,505.00 | 384.29K |
| 2026-05-27 | KRW 1,580.00 | -4.82% | KRW 1,660.00 | KRW 1,679.00 | KRW 1,564.00 | 730.27K |
| 2026-05-26 | KRW 1,660.00 | -1.07% | KRW 1,690.00 | KRW 1,708.00 | KRW 1,650.00 | 458.82K |
| 2026-05-22 | KRW 1,678.00 | +2.57% | KRW 1,634.00 | KRW 1,695.00 | KRW 1,601.00 | 368.78K |