Stock listing
KRX:465480 INSPIEN, Inc. (인스피언) 주가
Follow INSPIEN, Inc. into a list and get an email when it puts out news.
Share price · KRX:465480
₩3,270.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩3,170.00 – ₩3,345.00 KRWOct 30, 2026
- Volume
- 2,910 sharesOct 30, 2026
- Market cap
- ₩31.81B KRWAt the close on Oct 30, 2026 · price × 9.73M shares outstanding
- 52-week range
- ₩2,600.00 – ₩7,350.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩38.45M KRWMedian day 6,864 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:465480 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,270.00 | 0.00 | 0.0% | ₩3,345.00 | ₩3,345.00 | ₩3,170.00 | 2,910 | |
| ₩3,270.00 | +50.00 | +1.6% | ₩3,275.00 | ₩3,380.00 | ₩3,110.00 | 3,609 | |
| ₩3,220.00 | +85.00 | +2.7% | ₩3,135.00 | ₩3,270.00 | ₩3,135.00 | 8,441 | |
| ₩3,135.00 | -40.00 | -1.3% | ₩3,255.00 | ₩3,390.00 | ₩3,095.00 | 4,189 | |
| ₩3,175.00 | -15.00 | -0.5% | ₩3,130.00 | ₩3,315.00 | ₩3,020.00 | 1,027 | |
| ₩3,190.00 | -25.00 | -0.8% | ₩3,295.00 | ₩3,295.00 | ₩3,105.00 | 1,738 | |
| ₩3,215.00 | -170.00 | -5.0% | ₩3,385.00 | ₩3,455.00 | ₩3,200.00 | 6,575 | |
| ₩3,385.00 | -140.00 | -4.0% | ₩3,550.00 | ₩3,555.00 | ₩3,325.00 | 7,152 | |
| ₩3,525.00 | 0.00 | 0.0% | ₩3,675.00 | ₩3,675.00 | ₩3,405.00 | 2,475 | |
| ₩3,525.00 | -15.00 | -0.4% | ₩3,540.00 | ₩3,585.00 | ₩3,480.00 | 2,246 | |
| ₩3,540.00 | +25.00 | +0.7% | ₩3,595.00 | ₩3,595.00 | ₩3,445.00 | 6,061 | |
| ₩3,515.00 | -180.00 | -4.9% | ₩3,645.00 | ₩3,645.00 | ₩3,450.00 | 3,513 | |
| ₩3,695.00 | +10.00 | +0.3% | ₩3,890.00 | ₩3,890.00 | ₩3,595.00 | 3,336 | |
| ₩3,685.00 | -100.00 | -2.6% | ₩3,770.00 | ₩3,780.00 | ₩3,595.00 | 1,551 | |
| ₩3,785.00 | 0.00 | 0.0% | ₩3,845.00 | ₩3,845.00 | ₩3,640.00 | 8,130 | |
| ₩3,785.00 | +5.00 | +0.1% | ₩3,755.00 | ₩3,875.00 | ₩3,745.00 | 4,121 | |
| ₩3,780.00 | -225.00 | -5.6% | ₩4,005.00 | ₩4,005.00 | ₩3,705.00 | 14,200 | |
| ₩4,005.00 | 0.00 | 0.0% | ₩4,200.00 | ₩4,300.00 | ₩3,925.00 | 34,652 | |
| ₩4,005.00 | +35.00 | +0.9% | ₩4,030.00 | ₩4,030.00 | ₩3,910.00 | 10,384 | |
| ₩3,970.00 | -5.00 | -0.1% | ₩3,945.00 | ₩4,055.00 | ₩3,920.00 | 5,437 | |
| ₩3,975.00 | 0.00 | 0.0% | ₩3,925.00 | ₩4,047.00 | ₩3,855.00 | 9,339 | |
| ₩3,975.00 | +5.00 | +0.1% | ₩3,875.00 | ₩3,980.00 | ₩3,845.00 | 13,347 | |
| ₩3,970.00 | +20.00 | +0.5% | ₩3,985.00 | ₩3,990.00 | ₩3,925.00 | 3,816 | |
| ₩3,950.00 | +30.00 | +0.8% | ₩3,920.00 | ₩3,970.00 | ₩3,880.00 | 6,150 | |
| ₩3,920.00 | +50.00 | +1.3% | ₩3,950.00 | ₩3,970.00 | ₩3,850.00 | 16,028 | |
| ₩3,870.00 | +25.00 | +0.7% | ₩3,820.00 | ₩3,890.00 | ₩3,820.00 | 5,907 | |
| ₩3,845.00 | +40.00 | +1.1% | ₩3,790.00 | ₩3,875.00 | ₩3,785.00 | 21,062 | |
| ₩3,805.00 | +65.00 | +1.7% | ₩3,640.00 | ₩3,930.00 | ₩3,640.00 | 16,203 | |
| ₩3,740.00 | -65.00 | -1.7% | ₩3,825.00 | ₩3,825.00 | ₩3,600.00 | 15,013 | |
| ₩3,805.00 | +40.00 | +1.1% | ₩3,715.00 | ₩3,845.00 | ₩3,690.00 | 4,794 | |
| ₩3,765.00 | +125.00 | +3.4% | ₩3,640.00 | ₩3,885.00 | ₩3,595.00 | 18,160 | |
| ₩3,640.00 | +140.00 | +4.0% | ₩3,505.00 | ₩3,845.00 | ₩3,405.00 | 31,540 | |
| ₩3,500.00 | -50.00 | -1.4% | ₩3,525.00 | ₩3,530.00 | ₩3,410.00 | 4,700 | |
| ₩3,550.00 | -5.00 | -0.1% | ₩3,555.00 | ₩3,650.00 | ₩3,515.00 | 5,016 | |
| ₩3,555.00 | +60.00 | +1.7% | ₩3,490.00 | ₩3,595.00 | ₩3,490.00 | 5,753 | |
| ₩3,495.00 | +95.00 | +2.8% | ₩3,480.00 | ₩3,705.00 | ₩3,440.00 | 17,156 | |
| ₩3,400.00 | -80.00 | -2.3% | ₩3,480.00 | ₩3,480.00 | ₩3,325.00 | 8,430 | |
| ₩3,480.00 | -15.00 | -0.4% | ₩3,470.00 | ₩3,545.00 | ₩3,375.00 | 4,973 | |
| ₩3,495.00 | +35.00 | +1.0% | ₩3,350.00 | ₩3,565.00 | ₩3,300.00 | 3,471 | |
| ₩3,460.00 | -25.00 | -0.7% | ₩3,555.00 | ₩3,680.00 | ₩3,375.00 | 7,778 | |
| ₩3,485.00 | +155.00 | +4.7% | ₩3,330.00 | ₩3,965.00 | ₩3,195.00 | 23,700 | |
| ₩3,330.00 | -150.00 | -4.3% | ₩3,485.00 | ₩3,685.00 | ₩3,330.00 | 20,204 | |
| ₩3,480.00 | +220.00 | +6.7% | ₩3,300.00 | ₩3,495.00 | ₩3,260.00 | 9,859 | |
| ₩3,260.00 | -45.00 | -1.4% | ₩3,325.00 | ₩3,325.00 | ₩3,260.00 | 3,272 | |
| ₩3,305.00 | +40.00 | +1.2% | ₩3,175.00 | ₩3,305.00 | ₩3,085.00 | 7,468 | |
| ₩3,265.00 | +15.00 | +0.5% | ₩3,200.00 | ₩3,315.00 | ₩3,170.00 | 2,516 | |
| ₩3,250.00 | -140.00 | -4.1% | ₩3,350.00 | ₩3,385.00 | ₩3,205.00 | 12,039 | |
| ₩3,390.00 | +55.00 | +1.6% | ₩3,330.00 | ₩3,390.00 | ₩3,300.00 | 5,597 | |
| ₩3,335.00 | +5.00 | +0.2% | ₩3,200.00 | ₩3,335.00 | ₩3,200.00 | 4,687 | |
| ₩3,330.00 | -100.00 | -2.9% | ₩3,355.00 | ₩3,495.00 | ₩3,280.00 | 13,603 | |
| ₩3,430.00 | -55.00 | -1.6% | ₩3,590.00 | ₩3,590.00 | ₩3,365.00 | 10,109 | |
| ₩3,485.00 | +145.00 | +4.3% | ₩3,400.00 | ₩3,765.00 | ₩3,270.00 | 72,938 | |
| ₩3,340.00 | +80.00 | +2.5% | ₩3,260.00 | ₩3,585.00 | ₩3,255.00 | 26,882 | |
| ₩3,260.00 | +10.00 | +0.3% | ₩3,300.00 | ₩3,305.00 | ₩3,150.00 | 2,769 | |
| ₩3,250.00 | +85.00 | +2.7% | ₩3,160.00 | ₩3,375.00 | ₩3,150.00 | 4,249 | |
| ₩3,165.00 | +25.00 | +0.8% | ₩3,135.00 | ₩3,180.00 | ₩3,065.00 | 3,651 | |
| ₩3,140.00 | +90.00 | +3.0% | ₩3,060.00 | ₩3,140.00 | ₩2,955.00 | 5,669 | |
| ₩3,050.00 | +50.00 | +1.7% | ₩2,965.00 | ₩3,075.00 | ₩2,965.00 | 17,497 | |
| ₩3,000.00 | +80.00 | +2.7% | ₩2,935.00 | ₩3,065.00 | ₩2,935.00 | 14,842 | |
| ₩2,920.00 | +30.00 | +1.0% | ₩2,890.00 | ₩3,045.00 | ₩2,860.00 | 21,337 | |
| ₩2,890.00 | +190.00 | +7.0% | ₩2,630.00 | ₩2,890.00 | ₩2,630.00 | 32,507 | |
| ₩2,700.00 | -25.00 | -0.9% | ₩2,680.00 | ₩2,800.00 | ₩2,600.00 | 18,722 |
- Ticker
- KRX:465480
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about INSPIEN, Inc.