TipRanks
Go Ultimate55% OFF

Insung Information Co., Ltd (033230) Historical Prices

KR:033230 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,049.001,058.001,015.001,050.001,050.00+0.10%232,3311.10
Oct 29, 20261,051.001,061.001,011.001,049.001,049.00-0.19%266,5371.27
Oct 28, 20261,021.001,078.001,007.001,051.001,051.00+2.54%370,4371.79
Oct 27, 20261,020.001,049.00991.001,025.001,025.00+0.59%239,1081.16
Oct 26, 20261,049.001,053.001,010.001,019.001,019.00-2.86%136,7970.65
Oct 23, 20261,036.001,070.001,000.001,049.001,049.00+1.25%265,5051.27
Oct 22, 20261,061.001,070.001,013.001,036.001,036.00-2.26%174,8610.84
Oct 21, 20261,087.001,099.001,040.001,060.001,060.00+0.66%125,5230.61
Oct 20, 20261,002.001,075.001,000.001,053.001,053.00+3.54%247,4551.20
Oct 19, 20261,020.001,020.00992.001,017.001,017.00+0.69%112,2900.54
Oct 16, 2026956.001,020.00956.001,010.001,010.00+3.59%144,0750.69
Oct 15, 2026980.00999.00932.00975.00975.00-3.47%135,4030.65
Oct 14, 2026956.001,016.00956.001,010.001,010.00+3.80%129,2800.63
Oct 13, 2026949.00980.00947.00973.00973.00-0.41%141,3090.69
Oct 12, 20261,105.001,106.00961.00977.00977.00-12.06%389,9001.94
Oct 09, 20261,111.001,130.001,083.001,111.001,111.00+0.00%00.00
Oct 08, 20261,129.001,130.001,083.001,111.001,111.00-0.71%197,9370.97
Oct 07, 20261,152.001,160.001,108.001,119.001,119.00-1.15%110,0320.54
Oct 06, 20261,126.001,191.001,126.001,132.001,132.00+2.63%387,0491.91
Oct 05, 20261,103.001,132.001,101.001,103.001,103.00+0.00%00.00
Oct 02, 20261,119.001,132.001,101.001,103.001,103.00-1.43%114,3450.54
Oct 01, 20261,110.001,119.001,078.001,119.001,119.00+0.81%151,8900.72
Sep 30, 20261,067.001,129.001,067.001,110.001,110.00+3.16%178,3240.85
Sep 29, 20261,122.001,122.001,068.001,076.001,076.00-3.93%200,2400.95
Sep 28, 20261,008.001,175.001,003.001,120.001,120.00+11.67%1,235,6476.40
Sep 25, 20261,003.001,019.00998.001,003.001,003.00+0.00%00.00
Sep 24, 20261,003.001,019.00998.001,003.001,003.00+0.00%00.00
Sep 23, 2026999.001,019.00998.001,003.001,003.00+1.42%74,2350.37
Sep 22, 20261,014.001,052.00988.00989.00989.00-3.42%147,2330.72
Sep 21, 20261,020.001,042.001,007.001,024.001,024.00+0.39%115,9530.55
Sep 18, 20261,040.001,040.001,011.001,020.001,020.00+0.29%71,1450.34
Sep 17, 20261,028.001,038.001,007.001,017.001,017.00-0.29%87,1470.41
Sep 16, 20261,020.001,069.00997.001,020.001,020.00+0.99%155,5850.72
Sep 15, 20261,002.001,037.001,001.001,010.001,010.00+0.00%61,1950.28
Sep 14, 20261,000.001,044.001,000.001,010.001,010.00-1.85%153,0320.69
Sep 11, 20261,017.001,064.001,010.001,029.001,029.00+1.18%312,5231.43
Sep 10, 20261,057.001,057.00999.001,017.001,017.00-1.64%91,0340.41
Sep 09, 20261,018.001,035.001,018.001,034.001,034.00+0.68%118,1500.53
Sep 08, 20261,033.001,064.001,024.001,027.001,027.00-2.47%189,8330.85
Sep 07, 20261,063.001,070.001,035.001,053.001,053.00-1.40%83,8440.37
Sep 04, 20261,078.001,090.001,066.001,068.001,068.00-0.28%53,1830.23
Sep 03, 20261,098.001,098.001,051.001,071.001,071.00-0.83%115,3980.50
Sep 02, 20261,135.001,175.001,080.001,080.001,080.00-4.85%367,7631.59
Sep 01, 20261,162.001,162.001,112.001,135.001,135.00-0.79%106,4220.46
Aug 31, 20261,150.001,163.001,108.001,144.001,144.00-2.22%139,9900.61
Aug 28, 20261,157.001,190.001,157.001,170.001,170.00+0.26%140,3420.59
Aug 27, 20261,206.001,213.001,156.001,167.001,167.00-3.23%274,1081.15
Aug 26, 20261,212.001,257.001,200.001,206.001,206.00-0.50%452,6701.91
Aug 25, 20261,160.001,212.001,080.001,212.001,212.00+3.86%239,6841.00
Aug 24, 20261,216.001,240.001,161.001,167.001,167.00-4.03%373,1021.52