Stock listing
KRX:033230 Insung Information Co., Ltd (인성정보) 주가
Follow Insung Information Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:033230
₩1,050.00 KRW +1.00 (+0.1%)
Close on Oct 30, 2026
- Day range
- ₩1,015.00 – ₩1,058.00 KRWOct 30, 2026
- Volume
- 220,733 sharesOct 30, 2026
- Market cap
- ₩52.61B KRWAt the close on Oct 30, 2026 · price × 50.11M shares outstanding
- 52-week range
- ₩801.00 – ₩2,430.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩242.9M KRWMedian day 171,667 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033230 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,050.00 | +1.00 | +0.1% | ₩1,049.00 | ₩1,058.00 | ₩1,015.00 | 220,733 | |
| ₩1,049.00 | -2.00 | -0.2% | ₩1,051.00 | ₩1,061.00 | ₩1,011.00 | 256,245 | |
| ₩1,051.00 | +26.00 | +2.5% | ₩1,021.00 | ₩1,078.00 | ₩1,007.00 | 365,397 | |
| ₩1,025.00 | +6.00 | +0.6% | ₩1,020.00 | ₩1,049.00 | ₩991.00 | 235,250 | |
| ₩1,019.00 | -30.00 | -2.9% | ₩1,049.00 | ₩1,053.00 | ₩1,010.00 | 129,116 | |
| ₩1,049.00 | +13.00 | +1.3% | ₩1,036.00 | ₩1,070.00 | ₩1,000.00 | 246,028 | |
| ₩1,036.00 | -24.00 | -2.3% | ₩1,061.00 | ₩1,070.00 | ₩1,013.00 | 170,493 | |
| ₩1,060.00 | +7.00 | +0.7% | ₩1,087.00 | ₩1,099.00 | ₩1,040.00 | 111,480 | |
| ₩1,053.00 | +36.00 | +3.5% | ₩1,002.00 | ₩1,075.00 | ₩1,000.00 | 222,699 | |
| ₩1,017.00 | +7.00 | +0.7% | ₩1,020.00 | ₩1,020.00 | ₩992.00 | 102,260 | |
| ₩1,010.00 | +35.00 | +3.6% | ₩956.00 | ₩1,020.00 | ₩956.00 | 133,647 | |
| ₩975.00 | -35.00 | -3.5% | ₩980.00 | ₩999.00 | ₩932.00 | 135,403 | |
| ₩1,010.00 | +37.00 | +3.8% | ₩956.00 | ₩1,016.00 | ₩956.00 | 129,280 | |
| ₩973.00 | -4.00 | -0.4% | ₩949.00 | ₩980.00 | ₩947.00 | 141,309 | |
| ₩977.00 | -134.00 | -12.1% | ₩1,105.00 | ₩1,106.00 | ₩961.00 | 389,900 | |
| ₩1,111.00 | -8.00 | -0.7% | ₩1,129.00 | ₩1,130.00 | ₩1,083.00 | 197,937 | |
| ₩1,119.00 | -13.00 | -1.1% | ₩1,152.00 | ₩1,160.00 | ₩1,108.00 | 110,032 | |
| ₩1,132.00 | +29.00 | +2.6% | ₩1,126.00 | ₩1,191.00 | ₩1,126.00 | 387,049 | |
| ₩1,103.00 | -16.00 | -1.4% | ₩1,119.00 | ₩1,132.00 | ₩1,101.00 | 114,345 | |
| ₩1,119.00 | +9.00 | +0.8% | ₩1,110.00 | ₩1,119.00 | ₩1,078.00 | 151,890 | |
| ₩1,110.00 | +34.00 | +3.2% | ₩1,067.00 | ₩1,129.00 | ₩1,067.00 | 178,324 | |
| ₩1,076.00 | -44.00 | -3.9% | ₩1,122.00 | ₩1,122.00 | ₩1,068.00 | 200,240 | |
| ₩1,120.00 | +117.00 | +11.7% | ₩1,008.00 | ₩1,175.00 | ₩1,003.00 | 1,235,647 | |
| ₩1,003.00 | +14.00 | +1.4% | ₩999.00 | ₩1,019.00 | ₩998.00 | 74,235 | |
| ₩989.00 | -35.00 | -3.4% | ₩1,014.00 | ₩1,052.00 | ₩988.00 | 147,233 | |
| ₩1,024.00 | +4.00 | +0.4% | ₩1,020.00 | ₩1,042.00 | ₩1,007.00 | 115,953 | |
| ₩1,020.00 | +3.00 | +0.3% | ₩1,040.00 | ₩1,040.00 | ₩1,011.00 | 71,145 | |
| ₩1,017.00 | -3.00 | -0.3% | ₩1,028.00 | ₩1,038.00 | ₩1,007.00 | 87,147 | |
| ₩1,020.00 | +10.00 | +1.0% | ₩1,020.00 | ₩1,069.00 | ₩997.00 | 155,585 | |
| ₩1,010.00 | 0.00 | 0.0% | ₩1,002.00 | ₩1,037.00 | ₩1,001.00 | 61,195 | |
| ₩1,010.00 | -19.00 | -1.8% | ₩1,000.00 | ₩1,044.00 | ₩1,000.00 | 153,032 | |
| ₩1,029.00 | +12.00 | +1.2% | ₩1,017.00 | ₩1,064.00 | ₩1,010.00 | 312,523 | |
| ₩1,017.00 | -17.00 | -1.6% | ₩1,057.00 | ₩1,057.00 | ₩999.00 | 91,034 | |
| ₩1,034.00 | +7.00 | +0.7% | ₩1,018.00 | ₩1,035.00 | ₩1,018.00 | 118,150 | |
| ₩1,027.00 | -26.00 | -2.5% | ₩1,033.00 | ₩1,064.00 | ₩1,024.00 | 189,833 | |
| ₩1,053.00 | -15.00 | -1.4% | ₩1,063.00 | ₩1,070.00 | ₩1,035.00 | 83,844 | |
| ₩1,068.00 | -3.00 | -0.3% | ₩1,078.00 | ₩1,090.00 | ₩1,066.00 | 53,183 | |
| ₩1,071.00 | -9.00 | -0.8% | ₩1,098.00 | ₩1,098.00 | ₩1,051.00 | 115,398 | |
| ₩1,080.00 | -55.00 | -4.8% | ₩1,135.00 | ₩1,175.00 | ₩1,080.00 | 367,763 | |
| ₩1,135.00 | -9.00 | -0.8% | ₩1,162.00 | ₩1,162.00 | ₩1,112.00 | 106,422 | |
| ₩1,144.00 | -26.00 | -2.2% | ₩1,150.00 | ₩1,163.00 | ₩1,108.00 | 139,990 | |
| ₩1,170.00 | +3.00 | +0.3% | ₩1,157.00 | ₩1,190.00 | ₩1,157.00 | 140,342 | |
| ₩1,167.00 | -39.00 | -3.2% | ₩1,206.00 | ₩1,213.00 | ₩1,156.00 | 274,108 | |
| ₩1,206.00 | -6.00 | -0.5% | ₩1,212.00 | ₩1,257.00 | ₩1,200.00 | 452,670 | |
| ₩1,212.00 | +45.00 | +3.9% | ₩1,160.00 | ₩1,212.00 | ₩1,080.00 | 239,684 | |
| ₩1,167.00 | -49.00 | -4.0% | ₩1,216.00 | ₩1,240.00 | ₩1,161.00 | 373,102 | |
| ₩1,216.00 | +38.00 | +3.2% | ₩1,190.00 | ₩1,240.00 | ₩1,175.00 | 602,776 | |
| ₩1,178.00 | +18.00 | +1.6% | ₩1,159.00 | ₩1,209.00 | ₩1,123.00 | 370,898 | |
| ₩1,160.00 | +79.00 | +7.3% | ₩1,081.00 | ₩1,195.00 | ₩1,049.00 | 652,903 | |
| ₩1,081.00 | +21.00 | +2.0% | ₩1,070.00 | ₩1,108.00 | ₩1,053.00 | 284,184 | |
| ₩1,060.00 | +91.00 | +9.4% | ₩970.00 | ₩1,086.00 | ₩970.00 | 540,870 | |
| ₩969.00 | -30.00 | -3.0% | ₩1,000.00 | ₩1,004.00 | ₩946.00 | 305,682 | |
| ₩999.00 | -7.00 | -0.7% | ₩1,006.00 | ₩1,014.00 | ₩991.00 | 95,277 | |
| ₩1,006.00 | +6.00 | +0.6% | ₩987.00 | ₩1,050.00 | ₩987.00 | 261,841 | |
| ₩1,000.00 | +23.00 | +2.4% | ₩980.00 | ₩1,009.00 | ₩980.00 | 119,668 | |
| ₩977.00 | -15.00 | -1.5% | ₩1,001.00 | ₩1,011.00 | ₩973.00 | 119,713 | |
| ₩992.00 | -12.00 | -1.2% | ₩1,004.00 | ₩1,027.00 | ₩990.00 | 133,210 | |
| ₩1,004.00 | -2.00 | -0.2% | ₩1,000.00 | ₩1,019.00 | ₩992.00 | 178,895 | |
| ₩1,006.00 | +59.00 | +6.2% | ₩933.00 | ₩1,030.00 | ₩933.00 | 254,943 | |
| ₩947.00 | +27.00 | +2.9% | ₩915.00 | ₩980.00 | ₩908.00 | 189,801 | |
| ₩920.00 | +66.00 | +7.7% | ₩872.00 | ₩930.00 | ₩872.00 | 172,841 | |
| ₩854.00 | -41.00 | -4.6% | ₩821.00 | ₩920.00 | ₩801.00 | 240,404 |
- Ticker
- KRX:033230
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Insung Information Co., Ltd.