INSPIEN, Inc. 465480
KRX · South Korea · Technology Services
KRW 4,005.00+35.00 (+0.88%)
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 4,005.00 | +0.88% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,910.00 | 10.38K |
| 2026-10-01 | KRW 3,970.00 | -0.13% | KRW 3,945.00 | KRW 4,055.00 | KRW 3,920.00 | 5.44K |
| 2026-09-30 | KRW 3,975.00 | 0.00% | KRW 3,925.00 | KRW 4,047.00 | KRW 3,855.00 | 9.34K |
| 2026-09-29 | KRW 3,975.00 | +0.13% | KRW 3,875.00 | KRW 3,980.00 | KRW 3,845.00 | 13.35K |
| 2026-09-28 | KRW 3,970.00 | +0.51% | KRW 3,985.00 | KRW 3,990.00 | KRW 3,925.00 | 3.82K |
| 2026-09-23 | KRW 3,950.00 | +0.77% | KRW 3,920.00 | KRW 3,970.00 | KRW 3,880.00 | 6.15K |
| 2026-09-22 | KRW 3,920.00 | +1.29% | KRW 3,950.00 | KRW 3,970.00 | KRW 3,850.00 | 16.03K |
| 2026-09-21 | KRW 3,870.00 | +0.65% | KRW 3,820.00 | KRW 3,890.00 | KRW 3,820.00 | 5.91K |
| 2026-09-18 | KRW 3,845.00 | +1.05% | KRW 3,790.00 | KRW 3,875.00 | KRW 3,785.00 | 21.06K |
| 2026-09-17 | KRW 3,805.00 | +1.74% | KRW 3,640.00 | KRW 3,930.00 | KRW 3,640.00 | 16.20K |
| 2026-09-16 | KRW 3,740.00 | -1.71% | KRW 3,825.00 | KRW 3,825.00 | KRW 3,600.00 | 15.01K |
| 2026-09-15 | KRW 3,805.00 | +1.06% | KRW 3,715.00 | KRW 3,845.00 | KRW 3,690.00 | 4.79K |
| 2026-09-14 | KRW 3,765.00 | +3.43% | KRW 3,640.00 | KRW 3,885.00 | KRW 3,595.00 | 18.16K |
| 2026-09-11 | KRW 3,640.00 | +4.00% | KRW 3,505.00 | KRW 3,845.00 | KRW 3,405.00 | 31.54K |
| 2026-09-10 | KRW 3,500.00 | -1.41% | KRW 3,525.00 | KRW 3,530.00 | KRW 3,410.00 | 4.70K |
| 2026-09-09 | KRW 3,550.00 | -0.14% | KRW 3,555.00 | KRW 3,650.00 | KRW 3,515.00 | 5.02K |
| 2026-09-08 | KRW 3,555.00 | +1.72% | KRW 3,490.00 | KRW 3,595.00 | KRW 3,490.00 | 5.75K |
| 2026-09-07 | KRW 3,495.00 | +2.79% | KRW 3,480.00 | KRW 3,705.00 | KRW 3,440.00 | 17.16K |
| 2026-09-04 | KRW 3,400.00 | -2.30% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,325.00 | 8.43K |
| 2026-09-03 | KRW 3,480.00 | -0.43% | KRW 3,470.00 | KRW 3,545.00 | KRW 3,375.00 | 4.97K |
| 2026-09-02 | KRW 3,495.00 | +1.01% | KRW 3,350.00 | KRW 3,565.00 | KRW 3,300.00 | 3.47K |
| 2026-09-01 | KRW 3,460.00 | -0.72% | KRW 3,555.00 | KRW 3,680.00 | KRW 3,375.00 | 7.78K |
| 2026-08-31 | KRW 3,485.00 | +4.65% | KRW 3,330.00 | KRW 3,965.00 | KRW 3,195.00 | 23.70K |
| 2026-08-28 | KRW 3,330.00 | -4.31% | KRW 3,485.00 | KRW 3,685.00 | KRW 3,330.00 | 20.20K |
| 2026-08-27 | KRW 3,480.00 | +6.75% | KRW 3,300.00 | KRW 3,495.00 | KRW 3,260.00 | 9.86K |
| 2026-08-26 | KRW 3,260.00 | -1.36% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,260.00 | 3.27K |
| 2026-08-25 | KRW 3,305.00 | +1.23% | KRW 3,175.00 | KRW 3,305.00 | KRW 3,085.00 | 7.47K |
| 2026-08-24 | KRW 3,265.00 | +0.46% | KRW 3,200.00 | KRW 3,315.00 | KRW 3,170.00 | 2.52K |
| 2026-08-21 | KRW 3,250.00 | -4.13% | KRW 3,350.00 | KRW 3,385.00 | KRW 3,205.00 | 12.04K |
| 2026-08-20 | KRW 3,390.00 | +1.65% | KRW 3,330.00 | KRW 3,390.00 | KRW 3,300.00 | 5.60K |
| 2026-08-19 | KRW 3,335.00 | +0.15% | KRW 3,200.00 | KRW 3,335.00 | KRW 3,200.00 | 4.69K |
| 2026-08-18 | KRW 3,330.00 | -2.92% | KRW 3,355.00 | KRW 3,495.00 | KRW 3,280.00 | 13.60K |
| 2026-08-14 | KRW 3,430.00 | -1.58% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,365.00 | 10.11K |
| 2026-08-13 | KRW 3,485.00 | +4.34% | KRW 3,400.00 | KRW 3,765.00 | KRW 3,270.00 | 72.94K |
| 2026-08-12 | KRW 3,340.00 | +2.45% | KRW 3,260.00 | KRW 3,585.00 | KRW 3,255.00 | 26.88K |
| 2026-08-11 | KRW 3,260.00 | +0.31% | KRW 3,300.00 | KRW 3,305.00 | KRW 3,150.00 | 2.77K |
| 2026-08-10 | KRW 3,250.00 | +2.69% | KRW 3,160.00 | KRW 3,375.00 | KRW 3,150.00 | 4.25K |
| 2026-08-07 | KRW 3,165.00 | +0.80% | KRW 3,135.00 | KRW 3,180.00 | KRW 3,065.00 | 3.65K |
| 2026-08-06 | KRW 3,140.00 | +2.95% | KRW 3,060.00 | KRW 3,140.00 | KRW 2,955.00 | 5.67K |
| 2026-08-05 | KRW 3,050.00 | +1.67% | KRW 2,965.00 | KRW 3,075.00 | KRW 2,965.00 | 17.50K |
| 2026-08-04 | KRW 3,000.00 | +2.74% | KRW 2,935.00 | KRW 3,065.00 | KRW 2,935.00 | 14.84K |
| 2026-08-03 | KRW 2,920.00 | +1.04% | KRW 2,890.00 | KRW 3,045.00 | KRW 2,860.00 | 21.34K |
| 2026-07-31 | KRW 2,890.00 | +7.04% | KRW 2,630.00 | KRW 2,890.00 | KRW 2,630.00 | 32.51K |
| 2026-07-30 | KRW 2,700.00 | -0.92% | KRW 2,680.00 | KRW 2,800.00 | KRW 2,600.00 | 18.72K |
| 2026-07-29 | KRW 2,725.00 | -15.11% | KRW 3,055.00 | KRW 3,195.00 | KRW 2,660.00 | 51.57K |
| 2026-07-28 | KRW 3,210.00 | -4.61% | KRW 3,235.00 | KRW 3,315.00 | KRW 3,105.00 | 9.02K |
| 2026-07-27 | KRW 3,365.00 | +1.05% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,195.00 | 5.29K |
| 2026-07-24 | KRW 3,330.00 | -0.45% | KRW 3,320.00 | KRW 3,370.00 | KRW 3,285.00 | 6.44K |
| 2026-07-23 | KRW 3,345.00 | +3.24% | KRW 3,145.00 | KRW 3,395.00 | KRW 3,145.00 | 2.33K |
| 2026-07-22 | KRW 3,240.00 | +0.62% | KRW 3,185.00 | KRW 3,370.00 | KRW 3,185.00 | 5.37K |
| 2026-07-21 | KRW 3,220.00 | +0.47% | KRW 2,930.00 | KRW 3,255.00 | KRW 2,930.00 | 11.13K |
| 2026-07-20 | KRW 3,205.00 | -8.43% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,160.00 | 12.98K |
| 2026-07-16 | KRW 3,500.00 | -0.99% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,360.00 | 3.52K |
| 2026-07-15 | KRW 3,535.00 | +6.00% | KRW 3,335.00 | KRW 3,540.00 | KRW 3,335.00 | 15.78K |
| 2026-07-14 | KRW 3,335.00 | -2.49% | KRW 3,255.00 | KRW 3,415.00 | KRW 3,230.00 | 17.24K |
| 2026-07-13 | KRW 3,420.00 | -5.79% | KRW 3,555.00 | KRW 3,710.00 | KRW 3,390.00 | 12.71K |
| 2026-07-10 | KRW 3,630.00 | +3.13% | KRW 3,415.00 | KRW 3,640.00 | KRW 3,415.00 | 8.32K |
| 2026-07-09 | KRW 3,520.00 | +5.71% | KRW 3,290.00 | KRW 3,520.00 | KRW 3,270.00 | 16.04K |
| 2026-07-08 | KRW 3,330.00 | -6.72% | KRW 3,415.00 | KRW 3,595.00 | KRW 3,285.00 | 22.19K |
| 2026-07-07 | KRW 3,570.00 | +0.56% | KRW 3,525.00 | KRW 3,650.00 | KRW 3,405.00 | 7.75K |
| 2026-07-06 | KRW 3,550.00 | -0.98% | KRW 3,455.00 | KRW 3,660.00 | KRW 3,455.00 | 2.66K |
| 2026-07-03 | KRW 3,585.00 | +0.70% | KRW 3,560.00 | KRW 3,640.00 | KRW 3,460.00 | 6.86K |
| 2026-07-02 | KRW 3,560.00 | -5.07% | KRW 3,750.00 | KRW 3,825.00 | KRW 3,555.00 | 15.05K |
| 2026-07-01 | KRW 3,750.00 | +1.76% | KRW 3,685.00 | KRW 3,835.00 | KRW 3,580.00 | 17.93K |
| 2026-06-30 | KRW 3,685.00 | +3.08% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,555.00 | 5.29K |
| 2026-06-29 | KRW 3,575.00 | +8.33% | KRW 3,160.00 | KRW 3,585.00 | KRW 3,160.00 | 11.04K |
| 2026-06-26 | KRW 3,300.00 | -7.82% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,260.00 | 25.79K |
| 2026-06-25 | KRW 3,580.00 | +0.70% | KRW 3,560.00 | KRW 3,750.00 | KRW 3,375.00 | 25.16K |
| 2026-06-24 | KRW 3,555.00 | +1.57% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,420.00 | 39.28K |
| 2026-06-23 | KRW 3,500.00 | -8.85% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,500.00 | 21.75K |
| 2026-06-22 | KRW 3,840.00 | -0.78% | KRW 3,765.00 | KRW 3,950.00 | KRW 3,765.00 | 14.11K |
| 2026-06-19 | KRW 3,870.00 | -8.73% | KRW 4,135.00 | KRW 4,150.00 | KRW 3,755.00 | 54.04K |
| 2026-06-18 | KRW 4,240.00 | -1.97% | KRW 4,375.00 | KRW 4,375.00 | KRW 4,145.00 | 11.60K |
| 2026-06-17 | KRW 4,325.00 | +1.05% | KRW 4,280.00 | KRW 4,335.00 | KRW 4,200.00 | 11.48K |
| 2026-06-16 | KRW 4,280.00 | -1.72% | KRW 4,380.00 | KRW 4,395.00 | KRW 4,215.00 | 14.66K |
| 2026-06-15 | KRW 4,355.00 | -0.57% | KRW 4,380.00 | KRW 4,425.00 | KRW 4,325.00 | 19.73K |
| 2026-06-12 | KRW 4,380.00 | +3.18% | KRW 4,245.00 | KRW 4,455.00 | KRW 4,215.00 | 29.19K |
| 2026-06-11 | KRW 4,245.00 | +2.17% | KRW 4,125.00 | KRW 4,245.00 | KRW 4,010.00 | 14.56K |
| 2026-06-10 | KRW 4,155.00 | -1.66% | KRW 4,185.00 | KRW 4,565.00 | KRW 4,070.00 | 348 |
| 2026-06-09 | KRW 4,225.00 | -2.31% | KRW 4,035.00 | KRW 4,415.00 | KRW 4,035.00 | 70.74K |
| 2026-06-08 | KRW 4,325.00 | -3.67% | KRW 4,100.00 | KRW 4,400.00 | KRW 4,090.00 | 30.99K |
| 2026-06-05 | KRW 4,490.00 | -6.07% | KRW 4,792.00 | KRW 4,792.00 | KRW 4,450.00 | 60.57K |
| 2026-06-04 | KRW 4,780.00 | -3.43% | KRW 4,910.00 | KRW 4,995.00 | KRW 4,780.00 | 22.63K |
| 2026-06-02 | KRW 4,950.00 | +1.02% | KRW 4,800.00 | KRW 5,090.00 | KRW 4,700.00 | 36.45K |
| 2026-06-01 | KRW 4,900.00 | -4.48% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,805.00 | 77.26K |
| 2026-05-29 | KRW 5,130.00 | -9.04% | KRW 5,640.00 | KRW 5,710.00 | KRW 5,080.00 | 103.50K |
| 2026-05-28 | KRW 5,640.00 | -4.08% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,640.00 | 34.44K |
| 2026-05-27 | KRW 5,880.00 | -2.16% | KRW 5,970.00 | KRW 6,080.00 | KRW 5,660.00 | 89.16K |
| 2026-05-26 | KRW 6,010.00 | -1.64% | KRW 6,290.00 | KRW 6,330.00 | KRW 6,000.00 | 69.19K |
| 2026-05-22 | KRW 6,110.00 | +1.83% | KRW 6,060.00 | KRW 6,350.00 | KRW 5,940.00 | 102.30K |