Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Insung Information Co., Ltd (033230.KQ)

Compare
1,480.00
-85.00
(-5.43%)
As of 12:37:53 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,512.001,565.001,468.001,480.001,480.00256,821
Apr 4, 20251,500.001,575.001,500.001,565.001,565.00180,294
Apr 3, 20251,500.001,561.001,492.001,529.001,529.00111,373
Apr 2, 20251,575.001,586.001,527.001,530.001,530.00172,690
Apr 1, 20251,530.001,587.001,530.001,576.001,576.00218,155
Mar 31, 20251,550.001,569.001,520.001,535.001,535.00286,780
Mar 28, 20251,607.001,619.001,574.001,574.001,574.00263,824
Mar 27, 20251,616.001,628.001,606.001,606.001,606.00193,931
Mar 26, 20251,645.001,645.001,616.001,624.001,624.00144,588
Mar 25, 20251,633.001,659.001,626.001,627.001,627.00249,673
Mar 24, 20251,630.001,665.001,630.001,635.001,635.0096,259
Mar 21, 20251,636.001,662.001,623.001,637.001,637.00241,792
Mar 20, 20251,667.001,693.001,649.001,649.001,649.00239,566
Mar 19, 20251,665.001,690.001,650.001,666.001,666.00298,986
Mar 18, 20251,671.001,689.001,667.001,669.001,669.00242,779
Mar 17, 20251,700.001,714.001,669.001,680.001,680.00247,236
Mar 14, 20251,701.001,728.001,696.001,696.001,696.00155,244
Mar 13, 20251,732.001,753.001,700.001,701.001,701.00239,444
Mar 12, 20251,718.001,762.001,718.001,730.001,730.00108,998
Mar 11, 20251,703.001,742.001,685.001,732.001,732.00196,042
Mar 10, 20251,732.001,777.001,726.001,758.001,758.00216,018
Mar 7, 20251,777.001,808.001,753.001,758.001,758.00208,981
Mar 6, 20251,811.001,822.001,787.001,791.001,791.00191,894
Mar 5, 20251,780.001,818.001,780.001,812.001,812.00179,488
Mar 4, 20251,791.001,814.001,771.001,780.001,780.00293,097
Feb 28, 20251,878.001,878.001,822.001,824.001,824.00324,352
Feb 27, 20251,931.001,937.001,884.001,884.001,884.00230,052
Feb 26, 20251,898.001,948.001,875.001,913.001,913.00557,568
Feb 25, 20251,886.001,907.001,878.001,879.001,879.00218,331
Feb 24, 20251,880.001,971.001,880.001,908.001,908.00539,034
Feb 21, 20251,910.001,910.001,871.001,873.001,873.00260,867
Feb 20, 20251,930.001,943.001,899.001,900.001,900.00256,040
Feb 19, 20251,930.001,945.001,919.001,921.001,921.00207,519
Feb 18, 20251,926.001,948.001,911.001,930.001,930.00267,186
Feb 17, 20251,885.001,930.001,884.001,924.001,924.00260,775
Feb 14, 20251,884.001,912.001,880.001,888.001,888.00198,649
Feb 13, 20251,870.001,899.001,869.001,892.001,892.00179,650
Feb 12, 20251,897.001,907.001,864.001,870.001,870.00244,739
Feb 11, 20251,929.001,932.001,910.001,913.001,913.00241,009
Feb 10, 20251,899.001,929.001,859.001,929.001,929.00245,340
Feb 7, 20251,938.001,948.001,900.001,903.001,903.00216,768
Feb 6, 20251,943.001,967.001,923.001,931.001,931.00352,030
Feb 5, 20251,890.001,936.001,885.001,932.001,932.00404,600
Feb 4, 20251,795.001,932.001,795.001,890.001,890.00684,511
Feb 3, 20251,804.001,837.001,761.001,795.001,795.00333,700
Jan 31, 20251,866.001,872.001,845.001,855.001,855.00174,270
Jan 24, 20251,866.001,909.001,865.001,883.001,883.00215,499
Jan 23, 20251,930.001,930.001,860.001,864.001,864.00341,928
Jan 22, 20251,920.001,969.001,911.001,911.001,911.00550,830
Jan 21, 20251,928.001,939.001,907.001,921.001,921.00289,676
Jan 20, 20251,987.001,987.001,927.001,928.001,928.00475,413
Jan 17, 20251,950.001,959.001,932.001,947.001,947.00361,662
Jan 16, 20251,928.001,958.001,920.001,953.001,953.00423,903
Jan 15, 20251,950.002,050.001,890.001,908.001,908.002,670,388
Jan 14, 20251,945.002,085.001,910.001,933.001,933.002,950,491
Jan 13, 20251,988.002,140.001,925.001,931.001,931.003,538,939
Jan 10, 20251,981.002,010.001,948.001,988.001,988.00876,711
Jan 9, 20251,940.002,075.001,881.002,035.002,035.004,411,414
Jan 8, 20251,935.002,030.001,897.001,914.001,914.002,962,690
Jan 7, 20251,911.001,932.001,885.001,893.001,893.00325,976
Jan 6, 20251,825.001,940.001,821.001,918.001,918.00570,870
Jan 3, 20251,811.001,845.001,811.001,834.001,834.00185,534
Jan 2, 20251,784.001,819.001,775.001,811.001,811.00168,804
Dec 30, 20241,740.001,787.001,713.001,787.001,787.00145,390
Dec 27, 20241,761.001,779.001,727.001,748.001,748.00176,901
Dec 26, 20241,812.001,827.001,770.001,771.001,771.00214,449
Dec 24, 20241,843.001,857.001,805.001,817.001,817.00125,661
Dec 23, 20241,820.001,854.001,820.001,843.001,843.00161,208
Dec 20, 20241,882.001,887.001,820.001,821.001,821.00242,373
Dec 19, 20241,872.001,899.001,856.001,887.001,887.00194,413
Dec 18, 20241,950.001,950.001,910.001,926.001,926.00221,993
Dec 17, 20241,943.001,958.001,900.001,955.001,955.00281,160
Dec 16, 20241,915.001,963.001,915.001,941.001,941.00414,804
Dec 13, 20241,875.001,926.001,875.001,913.001,913.00316,914
Dec 12, 20241,899.001,900.001,857.001,894.001,894.00323,524
Dec 11, 20241,721.001,876.001,721.001,869.001,869.00620,008
Dec 10, 20241,605.001,748.001,605.001,742.001,742.00455,076
Dec 9, 20241,745.001,745.001,602.001,610.001,610.00570,837
Dec 6, 20241,825.001,850.001,670.001,762.001,762.00604,426
Dec 5, 20241,846.001,866.001,798.001,798.001,798.00307,250
Dec 4, 20241,832.001,912.001,825.001,840.001,840.00531,335
Dec 3, 20241,832.001,950.001,832.001,914.001,914.00607,309
Dec 2, 20241,895.001,919.001,845.001,845.001,845.00223,350
Nov 29, 20241,948.001,948.001,845.001,890.001,890.00380,348
Nov 28, 20241,920.001,965.001,920.001,948.001,948.00401,528
Nov 27, 20241,935.001,949.001,900.001,936.001,936.00398,835
Nov 26, 20241,928.001,945.001,915.001,935.001,935.00184,079
Nov 25, 20241,878.001,939.001,878.001,928.001,928.00453,003
Nov 22, 20241,890.001,939.001,878.001,878.001,878.00216,239
Nov 21, 20241,874.001,907.001,865.001,870.001,870.00238,783
Nov 20, 20241,918.001,949.001,892.001,892.001,892.00196,159
Nov 19, 20241,885.002,000.001,875.001,923.001,923.00568,636
Nov 18, 20241,840.001,911.001,840.001,885.001,885.00284,258
Nov 15, 20241,803.001,875.001,751.001,856.001,856.00381,203
Nov 14, 20241,806.001,865.001,806.001,818.001,818.00243,531
Nov 13, 20241,847.001,905.001,812.001,812.001,812.00470,306
Nov 12, 20241,958.001,969.001,850.001,855.001,855.00835,802
Nov 11, 20242,050.002,075.001,973.001,973.001,973.00614,193
Nov 8, 20242,025.002,085.002,025.002,060.002,060.00422,247
Nov 7, 20242,045.002,050.001,997.002,020.002,020.00332,330
Nov 6, 20242,090.002,100.002,015.002,035.002,035.00436,657
Nov 5, 20242,070.002,095.002,055.002,065.002,065.00288,150
Nov 4, 20242,030.002,090.002,025.002,070.002,070.00401,986
Nov 1, 20242,110.002,240.002,025.002,025.002,025.003,106,627
Oct 31, 20242,110.002,185.002,105.002,140.002,140.00790,684
Oct 30, 20242,185.002,220.002,135.002,135.002,135.002,053,284
Oct 29, 20242,030.002,400.002,030.002,145.002,145.0010,257,170
Oct 28, 20242,020.002,070.002,010.002,050.002,050.00254,105
Oct 25, 20241,967.002,150.001,965.002,010.002,010.001,165,074
Oct 24, 20241,960.001,990.001,956.001,967.001,967.00225,159
Oct 23, 20241,961.002,010.001,947.001,979.001,979.00327,307
Oct 22, 20242,035.002,055.001,953.001,966.001,966.00766,858
Oct 21, 20242,075.002,080.002,040.002,050.002,050.00295,012
Oct 18, 20242,110.002,125.002,060.002,060.002,060.00300,228
Oct 17, 20242,125.002,140.002,100.002,115.002,115.00229,747
Oct 16, 20242,085.002,115.002,065.002,110.002,110.00343,191
Oct 15, 20242,115.002,140.002,095.002,095.002,095.00395,183
Oct 14, 20242,125.002,140.002,095.002,120.002,120.00414,146
Oct 11, 20242,150.002,185.002,135.002,135.002,135.00376,902
Oct 10, 20242,185.002,195.002,145.002,165.002,165.00426,424
Oct 8, 20242,180.002,225.002,165.002,175.002,175.00483,211
Oct 7, 20242,165.002,265.002,150.002,170.002,170.00787,807
Oct 4, 20242,105.002,220.002,105.002,155.002,155.00715,842
Oct 2, 20242,130.002,160.002,100.002,110.002,110.00718,556
Sep 30, 20242,250.002,260.002,175.002,180.002,180.00617,469
Sep 27, 20242,290.002,295.002,235.002,235.002,235.00605,501
Sep 26, 20242,245.002,320.002,240.002,275.002,275.00993,002
Sep 25, 20242,285.002,300.002,235.002,240.002,240.00695,073
Sep 24, 20242,245.002,350.002,245.002,260.002,260.001,260,089
Sep 23, 20242,295.002,300.002,225.002,245.002,245.00660,959
Sep 20, 20242,250.002,295.002,245.002,270.002,270.00990,826
Sep 19, 20242,325.002,325.002,205.002,235.002,235.001,357,565
Sep 13, 20242,330.002,385.002,290.002,325.002,325.001,310,029
Sep 12, 20242,230.002,410.002,215.002,325.002,325.002,984,093
Sep 11, 20242,300.002,450.002,200.002,200.002,200.003,301,952
Sep 10, 20242,340.002,385.002,270.002,305.002,305.001,468,885
Sep 9, 20242,285.002,365.002,255.002,320.002,320.001,547,980
Sep 6, 20242,480.002,500.002,350.002,390.002,390.001,800,589
Sep 5, 20242,545.002,660.002,460.002,465.002,465.002,823,477
Sep 4, 20242,565.002,705.002,540.002,540.002,540.003,237,757
Sep 3, 20242,665.002,775.002,580.002,705.002,705.007,166,126
Sep 2, 20242,540.002,780.002,505.002,665.002,665.0012,644,140
Aug 30, 20242,340.002,700.002,310.002,635.002,635.0011,363,860
Aug 29, 20242,480.002,670.002,345.002,345.002,345.007,359,182
Aug 28, 20242,745.002,890.002,600.002,660.002,660.0013,506,950
Aug 27, 20242,945.002,980.002,700.002,730.002,730.0024,060,600
Aug 26, 20242,370.002,670.002,315.002,600.002,600.0024,437,550
Aug 23, 20242,340.002,360.002,245.002,275.002,275.001,139,168
Aug 22, 20242,445.002,475.002,300.002,365.002,365.001,671,383
Aug 21, 20242,565.002,625.002,435.002,460.002,460.002,465,566
Aug 20, 20242,575.002,725.002,560.002,595.002,595.0010,563,680
Aug 19, 20242,300.002,560.002,275.002,560.002,560.0011,295,510
Aug 16, 20242,195.002,365.002,185.002,310.002,310.004,432,289
Aug 14, 20242,155.002,290.002,130.002,185.002,185.003,226,939
Aug 13, 20242,180.002,195.002,090.002,115.002,115.00875,305
Aug 12, 20242,155.002,215.002,155.002,165.002,165.00842,576
Aug 9, 20242,165.002,220.002,130.002,165.002,165.001,177,849
Aug 8, 20241,990.002,260.001,983.002,150.002,150.007,659,072
Aug 7, 20242,000.002,095.002,000.002,055.002,055.00460,252
Aug 6, 20241,813.002,035.001,813.002,020.002,020.001,813,521
Aug 5, 20242,130.002,145.001,781.001,813.001,813.001,818,032
Aug 2, 20242,340.002,350.002,150.002,190.002,190.001,286,641
Aug 1, 20242,310.002,370.002,305.002,350.002,350.00532,760
Jul 31, 20242,315.002,325.002,290.002,295.002,295.00385,519
Jul 30, 20242,365.002,380.002,310.002,315.002,315.00540,364
Jul 29, 20242,375.002,410.002,360.002,365.002,365.00440,112
Jul 26, 20242,365.002,410.002,360.002,365.002,365.00762,074
Jul 25, 20242,365.002,445.002,345.002,370.002,370.00965,347
Jul 24, 20242,320.002,565.002,295.002,415.002,415.005,295,411
Jul 23, 20242,315.002,400.002,315.002,340.002,340.00677,971
Jul 22, 20242,360.002,435.002,310.002,310.002,310.00926,388
Jul 19, 20242,330.002,360.002,300.002,360.002,360.00571,769
Jul 18, 20242,285.002,465.002,280.002,335.002,335.001,014,763
Jul 17, 20242,385.002,420.002,310.002,330.002,330.00587,083
Jul 16, 20242,320.002,395.002,280.002,370.002,370.00964,714
Jul 15, 20242,400.002,420.002,295.002,305.002,305.001,003,770
Jul 12, 20242,410.002,465.002,365.002,375.002,375.001,687,709
Jul 11, 20242,450.002,515.002,450.002,450.002,450.00800,029
Jul 10, 20242,500.002,505.002,415.002,450.002,450.002,361,549
Jul 9, 20242,600.002,655.002,595.002,605.002,605.00661,805
Jul 8, 20242,570.002,710.002,540.002,600.002,600.001,419,983
Jul 5, 20242,590.002,650.002,515.002,540.002,540.00745,777
Jul 4, 20242,615.002,700.002,605.002,615.002,615.00686,113
Jul 3, 20242,780.002,800.002,615.002,625.002,625.001,196,040
Jul 2, 20242,780.002,865.002,765.002,790.002,790.001,109,443
Jul 1, 20242,730.002,825.002,730.002,805.002,805.001,385,744
Jun 28, 20242,760.002,890.002,710.002,710.002,710.003,447,805
Jun 27, 20242,670.002,995.002,670.002,780.002,780.0014,537,350
Jun 26, 20242,620.002,695.002,590.002,620.002,620.00949,108
Jun 25, 20242,545.002,745.002,545.002,615.002,615.001,597,764
Jun 24, 20242,690.002,765.002,585.002,605.002,605.001,268,514
Jun 21, 20242,700.002,865.002,650.002,700.002,700.003,092,071
Jun 20, 20242,765.002,795.002,660.002,680.002,680.001,915,910
Jun 19, 20242,970.003,020.002,770.002,790.002,790.003,366,588
Jun 18, 20243,390.003,440.002,905.002,965.002,965.008,443,087
Jun 17, 20243,205.003,730.003,155.003,390.003,390.0028,652,960
Jun 14, 20243,220.003,325.003,065.003,270.003,270.007,797,749
Jun 13, 20243,285.003,490.003,255.003,275.003,275.0015,676,760
Jun 12, 20242,905.003,440.002,895.003,430.003,430.0044,659,460
Jun 11, 20242,780.003,260.002,680.002,905.002,905.0025,425,390
Jun 10, 20242,900.002,980.002,720.002,780.002,780.008,348,350
Jun 7, 20242,500.002,850.002,480.002,720.002,720.007,525,787
Jun 5, 20242,465.002,485.002,390.002,460.002,460.00741,961
Jun 4, 20242,560.002,585.002,460.002,470.002,470.00997,332
Jun 3, 20242,575.002,630.002,515.002,585.002,585.00820,573
May 31, 20242,735.002,735.002,605.002,605.002,605.001,671,958
May 30, 20242,850.002,990.002,750.002,770.002,770.004,092,770
May 29, 20242,705.003,015.002,670.002,825.002,825.0012,677,930
May 28, 20242,655.002,770.002,650.002,680.002,680.001,428,032
May 27, 20242,770.002,880.002,650.002,700.002,700.004,928,048
May 24, 20242,665.002,780.002,600.002,615.002,615.002,133,293
May 23, 20242,815.002,815.002,665.002,700.002,700.001,291,296
May 22, 20242,740.002,940.002,730.002,795.002,795.004,646,144
May 21, 20242,460.003,060.002,440.002,780.002,780.0028,104,930
May 20, 20242,520.002,535.002,460.002,475.002,475.00505,541
May 17, 20242,570.002,580.002,505.002,535.002,535.00307,012
May 16, 20242,620.002,635.002,520.002,550.002,550.00429,927
May 14, 20242,530.002,605.002,520.002,580.002,580.00460,308
May 13, 20242,550.002,590.002,500.002,525.002,525.00514,093
May 10, 20242,760.002,760.002,535.002,550.002,550.001,184,454
May 9, 20242,830.002,870.002,795.002,800.002,800.00900,194
May 8, 20242,840.002,880.002,790.002,850.002,850.00833,950
May 7, 20242,830.002,865.002,820.002,840.002,840.00472,845
May 3, 20242,820.002,855.002,770.002,825.002,825.00430,640
May 2, 20242,815.002,830.002,770.002,800.002,800.00354,286
Apr 30, 20242,815.002,885.002,800.002,815.002,815.00617,160
Apr 29, 20242,795.002,865.002,775.002,835.002,835.00806,565
Apr 26, 20242,740.002,795.002,730.002,750.002,750.00351,754
Apr 25, 20242,855.002,855.002,740.002,740.002,740.00724,490
Apr 24, 20242,790.002,885.002,740.002,835.002,835.001,430,974
Apr 23, 20242,780.002,840.002,730.002,730.002,730.00576,402
Apr 22, 20242,765.002,830.002,740.002,780.002,780.00629,823
Apr 19, 20242,850.002,850.002,695.002,720.002,720.00633,923
Apr 18, 20242,755.002,835.002,735.002,830.002,830.00579,461
Apr 17, 20242,730.002,795.002,720.002,745.002,745.00490,866
Apr 16, 20242,765.002,775.002,695.002,720.002,720.00809,841
Apr 15, 20242,775.002,800.002,705.002,795.002,795.00860,365
Apr 12, 20242,815.002,860.002,765.002,810.002,810.00891,906
Apr 11, 20242,850.002,945.002,800.002,810.002,810.001,462,016
Apr 9, 20242,970.003,030.002,840.002,860.002,860.001,994,913
Apr 8, 20242,905.003,080.002,865.002,970.002,970.005,517,061