INSAN, Inc. 277410
KRX · South Korea · Consumer Non-Durables
KRW 5,580.00+60.00 (+1.09%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,580.00 | +1.09% | KRW 5,430.00 | KRW 5,600.00 | KRW 5,430.00 | 2.50K |
| 2026-09-30 | KRW 5,520.00 | 0.00% | KRW 5,540.00 | KRW 5,550.00 | KRW 5,420.00 | 5.42K |
| 2026-09-29 | KRW 5,520.00 | -1.08% | KRW 5,570.00 | KRW 5,580.00 | KRW 5,510.00 | 2.47K |
| 2026-09-28 | KRW 5,580.00 | -0.53% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,560.00 | 1.03K |
| 2026-09-23 | KRW 5,610.00 | +0.18% | KRW 5,630.00 | KRW 5,700.00 | KRW 5,570.00 | 1.26K |
| 2026-09-22 | KRW 5,600.00 | -1.41% | KRW 5,680.00 | KRW 5,960.00 | KRW 5,580.00 | 3.77K |
| 2026-09-21 | KRW 5,680.00 | -0.35% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,600.00 | 1.03K |
| 2026-09-18 | KRW 5,700.00 | +0.35% | KRW 5,700.00 | KRW 5,890.00 | KRW 5,650.00 | 2.56K |
| 2026-09-17 | KRW 5,680.00 | +0.71% | KRW 5,650.00 | KRW 5,980.00 | KRW 5,610.00 | 5.11K |
| 2026-09-16 | KRW 5,640.00 | +4.44% | KRW 5,590.00 | KRW 5,970.00 | KRW 5,380.00 | 9.59K |
| 2026-09-15 | KRW 5,400.00 | +0.37% | KRW 5,430.00 | KRW 5,440.00 | KRW 5,330.00 | 2.49K |
| 2026-09-14 | KRW 5,380.00 | -0.19% | KRW 5,410.00 | KRW 5,440.00 | KRW 5,320.00 | 2.03K |
| 2026-09-11 | KRW 5,390.00 | +0.56% | KRW 5,360.00 | KRW 5,400.00 | KRW 5,320.00 | 1.73K |
| 2026-09-10 | KRW 5,360.00 | -0.19% | KRW 5,460.00 | KRW 5,600.00 | KRW 5,330.00 | 7.30K |
| 2026-09-09 | KRW 5,370.00 | -2.01% | KRW 5,510.00 | KRW 5,600.00 | KRW 5,300.00 | 9.49K |
| 2026-09-08 | KRW 5,480.00 | -2.14% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,450.00 | 10.22K |
| 2026-09-07 | KRW 5,600.00 | +0.18% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,540.00 | 3.97K |
| 2026-09-04 | KRW 5,590.00 | -0.36% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,590.00 | 2.53K |
| 2026-09-03 | KRW 5,610.00 | -1.23% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,570.00 | 3.54K |
| 2026-09-02 | KRW 5,680.00 | -1.39% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,630.00 | 990 |
| 2026-09-01 | KRW 5,760.00 | +1.23% | KRW 5,710.00 | KRW 5,890.00 | KRW 5,680.00 | 3.95K |
| 2026-08-31 | KRW 5,690.00 | +0.53% | KRW 5,670.00 | KRW 5,880.00 | KRW 5,530.00 | 4.47K |
| 2026-08-28 | KRW 5,660.00 | +1.80% | KRW 5,580.00 | KRW 5,710.00 | KRW 5,560.00 | 3.32K |
| 2026-08-27 | KRW 5,560.00 | -0.36% | KRW 5,600.00 | KRW 5,900.00 | KRW 5,530.00 | 2.28K |
| 2026-08-26 | KRW 5,580.00 | -0.71% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,450.00 | 2.32K |
| 2026-08-25 | KRW 5,620.00 | +0.54% | KRW 5,600.00 | KRW 5,850.00 | KRW 5,500.00 | 4.67K |
| 2026-08-24 | KRW 5,590.00 | -0.18% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,540.00 | 1.79K |
| 2026-08-21 | KRW 5,600.00 | -1.58% | KRW 5,550.00 | KRW 5,660.00 | KRW 5,510.00 | 4.65K |
| 2026-08-20 | KRW 5,690.00 | -0.35% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,650.00 | 3.34K |
| 2026-08-19 | KRW 5,710.00 | -4.03% | KRW 5,620.00 | KRW 5,930.00 | KRW 5,620.00 | 6.02K |
| 2026-08-18 | KRW 5,950.00 | -3.25% | KRW 6,150.00 | KRW 6,390.00 | KRW 5,910.00 | 10.04K |
| 2026-08-14 | KRW 6,150.00 | +3.71% | KRW 5,930.00 | KRW 6,370.00 | KRW 5,890.00 | 10.06K |
| 2026-08-13 | KRW 5,930.00 | +2.95% | KRW 5,820.00 | KRW 6,000.00 | KRW 5,500.00 | 13.59K |
| 2026-08-12 | KRW 5,760.00 | +1.23% | KRW 5,690.00 | KRW 5,810.00 | KRW 5,600.00 | 4.13K |
| 2026-08-11 | KRW 5,690.00 | +1.07% | KRW 5,570.00 | KRW 5,700.00 | KRW 5,500.00 | 3.55K |
| 2026-08-10 | KRW 5,630.00 | +0.18% | KRW 5,620.00 | KRW 5,750.00 | KRW 5,580.00 | 11.93K |
| 2026-08-07 | KRW 5,620.00 | +0.36% | KRW 5,550.00 | KRW 5,690.00 | KRW 5,550.00 | 4.37K |
| 2026-08-06 | KRW 5,600.00 | -0.36% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,480.00 | 6.31K |
| 2026-08-05 | KRW 5,620.00 | +4.66% | KRW 5,520.00 | KRW 5,630.00 | KRW 5,430.00 | 3.49K |
| 2026-08-04 | KRW 5,370.00 | -0.92% | KRW 5,370.00 | KRW 5,510.00 | KRW 5,170.00 | 10.69K |
| 2026-08-03 | KRW 5,420.00 | +1.31% | KRW 5,350.00 | KRW 5,550.00 | KRW 5,350.00 | 6.01K |
| 2026-07-31 | KRW 5,350.00 | +2.10% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,230.00 | 5.15K |
| 2026-07-30 | KRW 5,240.00 | -0.76% | KRW 5,600.00 | KRW 5,600.00 | KRW 5,190.00 | 4.25K |
| 2026-07-29 | KRW 5,280.00 | -4.17% | KRW 5,350.00 | KRW 5,490.00 | KRW 5,060.00 | 11.46K |
| 2026-07-28 | KRW 5,510.00 | -4.01% | KRW 5,740.00 | KRW 5,760.00 | KRW 5,460.00 | 1.87K |
| 2026-07-27 | KRW 5,740.00 | +5.32% | KRW 5,700.00 | KRW 6,070.00 | KRW 5,490.00 | 17.94K |
| 2026-07-24 | KRW 5,450.00 | -0.18% | KRW 5,550.00 | KRW 5,650.00 | KRW 5,370.00 | 5.43K |
| 2026-07-23 | KRW 5,460.00 | +1.68% | KRW 5,180.00 | KRW 5,500.00 | KRW 5,180.00 | 6.09K |
| 2026-07-22 | KRW 5,370.00 | -3.76% | KRW 5,580.00 | KRW 5,710.00 | KRW 5,060.00 | 27.58K |
| 2026-07-21 | KRW 5,580.00 | +2.20% | KRW 5,460.00 | KRW 5,650.00 | KRW 5,300.00 | 22.80K |
| 2026-07-20 | KRW 5,460.00 | -13.33% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,100.00 | 82.35K |
| 2026-07-16 | KRW 6,300.00 | +10.92% | KRW 5,670.00 | KRW 7,380.00 | KRW 5,450.00 | 359.26K |
| 2026-07-15 | KRW 5,680.00 | +9.23% | KRW 5,150.00 | KRW 5,680.00 | KRW 5,120.00 | 47.93K |
| 2026-07-14 | KRW 5,200.00 | -13.91% | KRW 6,000.00 | KRW 6,000.00 | KRW 4,920.00 | 116.52K |
| 2026-07-13 | KRW 6,040.00 | -24.50% | KRW 7,430.00 | KRW 7,440.00 | KRW 5,660.00 | 75.28K |
| 2026-07-10 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-09 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-08 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-07 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-06 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-03 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-02 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-07-01 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-30 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-29 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-26 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-25 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-24 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-23 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-22 | KRW 8,000.00 | 0.00% | KRW 8,000.00 | KRW 8,000.00 | KRW 8,000.00 | 0 |
| 2026-06-19 | KRW 8,000.00 | +3.09% | KRW 7,730.00 | KRW 8,000.00 | KRW 7,690.00 | 15.96K |
| 2026-06-18 | KRW 7,760.00 | -3.48% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,660.00 | 17.45K |
| 2026-06-17 | KRW 8,040.00 | +4.42% | KRW 7,600.00 | KRW 8,250.00 | KRW 7,600.00 | 21.12K |
| 2026-06-16 | KRW 7,700.00 | -4.23% | KRW 7,970.00 | KRW 8,090.00 | KRW 7,700.00 | 37.05K |
| 2026-06-15 | KRW 8,040.00 | -3.48% | KRW 8,320.00 | KRW 8,400.00 | KRW 7,990.00 | 17.75K |
| 2026-06-12 | KRW 8,330.00 | +2.08% | KRW 8,120.00 | KRW 8,480.00 | KRW 8,000.00 | 8.16K |
| 2026-06-11 | KRW 8,160.00 | -0.97% | KRW 8,240.00 | KRW 8,260.00 | KRW 8,100.00 | 4.99K |
| 2026-06-10 | KRW 8,240.00 | -1.32% | KRW 8,380.00 | KRW 8,420.00 | KRW 8,120.00 | 6.27K |
| 2026-06-09 | KRW 8,350.00 | -0.48% | KRW 8,200.00 | KRW 8,500.00 | KRW 8,200.00 | 2.87K |
| 2026-06-08 | KRW 8,390.00 | -3.12% | KRW 8,450.00 | KRW 8,660.00 | KRW 8,260.00 | 7.35K |
| 2026-06-05 | KRW 8,660.00 | +0.58% | KRW 8,610.00 | KRW 8,950.00 | KRW 8,440.00 | 7.72K |
| 2026-06-04 | KRW 8,610.00 | -2.16% | KRW 8,300.00 | KRW 9,000.00 | KRW 8,300.00 | 7.87K |
| 2026-06-02 | KRW 8,800.00 | -0.11% | KRW 8,740.00 | KRW 8,810.00 | KRW 8,300.00 | 20.36K |
| 2026-06-01 | KRW 8,810.00 | -5.67% | KRW 9,340.00 | KRW 9,350.00 | KRW 8,700.00 | 26.09K |
| 2026-05-29 | KRW 9,340.00 | -2.20% | KRW 9,540.00 | KRW 9,590.00 | KRW 9,200.00 | 12.07K |
| 2026-05-28 | KRW 9,550.00 | -1.55% | KRW 9,700.00 | KRW 9,750.00 | KRW 9,500.00 | 18.29K |
| 2026-05-27 | KRW 9,700.00 | -1.02% | KRW 9,730.00 | KRW 9,850.00 | KRW 9,500.00 | 23.17K |
| 2026-05-26 | KRW 9,800.00 | -0.61% | KRW 9,900.00 | KRW 9,990.00 | KRW 9,520.00 | 9.86K |
| 2026-05-22 | KRW 9,860.00 | +4.34% | KRW 9,510.00 | KRW 9,910.00 | KRW 9,510.00 | 8.55K |
| 2026-05-21 | KRW 9,450.00 | -1.56% | KRW 9,600.00 | KRW 9,830.00 | KRW 9,300.00 | 28.27K |