Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1,077.00 | 1,102.00 | 1,070.00 | 1,070.00 | 8,916.67 | 33,689 |
| 2024-06-04 | 1,119.00 | 1,119.00 | 1,074.00 | 1,086.00 | 9,050.00 | 36,609 |
| 2024-06-03 | 1,110.00 | 1,125.00 | 1,082.00 | 1,119.00 | 9,325.00 | 41,374 |
| 2024-05-31 | 1,079.00 | 1,105.00 | 1,030.00 | 1,084.00 | 9,033.34 | 95,903 |
| 2024-05-30 | 1,135.00 | 1,152.00 | 1,076.00 | 1,079.00 | 8,991.67 | 57,393 |
| 2024-05-29 | 1,174.00 | 1,174.00 | 1,132.00 | 1,136.00 | 9,466.67 | 30,118 |
| 2024-05-28 | 1,152.00 | 1,167.00 | 1,147.00 | 1,165.00 | 9,708.34 | 17,925 |
| 2024-05-27 | 1,167.00 | 1,174.00 | 1,150.00 | 1,163.00 | 9,691.67 | 21,900 |
| 2024-05-24 | 1,187.00 | 1,193.00 | 1,153.00 | 1,167.00 | 9,725.00 | 19,642 |
| 2024-05-23 | 1,201.00 | 1,213.00 | 1,184.00 | 1,184.00 | 9,866.67 | 16,307 |
| 2024-05-22 | 1,174.00 | 1,205.00 | 1,150.00 | 1,205.00 | 10,041.67 | 33,923 |
| 2024-05-21 | 1,177.00 | 1,183.00 | 1,150.00 | 1,171.00 | 9,758.34 | 18,030 |
| 2024-05-20 | 1,194.00 | 1,194.00 | 1,159.00 | 1,170.00 | 9,750.00 | 19,126 |
| 2024-05-17 | 1,188.00 | 1,188.00 | 1,119.00 | 1,178.00 | 9,816.67 | 26,128 |
| 2024-05-16 | 1,195.00 | 1,196.00 | 1,182.00 | 1,188.00 | 9,900.00 | 7,005 |
| 2024-05-14 | 1,200.00 | 1,213.00 | 1,183.00 | 1,186.00 | 9,883.34 | 17,233 |
| 2024-05-13 | 1,188.00 | 1,205.00 | 1,178.00 | 1,193.00 | 9,941.67 | 16,379 |
| 2024-05-10 | 1,187.00 | 1,222.00 | 1,161.00 | 1,188.00 | 9,900.00 | 24,329 |
| 2024-05-09 | 1,187.00 | 1,194.00 | 1,169.00 | 1,183.00 | 9,858.34 | 14,967 |
| 2024-05-08 | 1,195.00 | 1,200.00 | 1,176.00 | 1,195.00 | 9,958.34 | 9,324 |
| 2024-05-07 | 1,219.00 | 1,219.00 | 1,176.00 | 1,195.00 | 9,958.34 | 34,628 |
| 2024-05-03 | 1,224.00 | 1,224.00 | 1,201.00 | 1,204.00 | 10,033.34 | 13,564 |
| 2024-05-02 | 1,219.00 | 1,229.00 | 1,210.00 | 1,215.00 | 10,125.00 | 11,738 |
| 2024-04-30 | 1,231.00 | 1,231.00 | 1,211.00 | 1,220.00 | 10,166.67 | 13,674 |
| 2024-04-29 | 1,229.00 | 1,233.00 | 1,213.00 | 1,217.00 | 10,141.67 | 12,468 |
| 2024-04-26 | 1,285.00 | 1,289.00 | 1,223.00 | 1,228.00 | 10,233.34 | 53,058 |
| 2024-04-25 | 1,222.00 | 1,294.00 | 1,214.00 | 1,285.00 | 10,708.34 | 93,101 |
| 2024-04-24 | 1,225.00 | 1,225.00 | 1,207.00 | 1,219.00 | 10,158.34 | 27,347 |
| 2024-04-23 | 1,218.00 | 1,227.00 | 1,207.00 | 1,216.00 | 10,133.34 | 22,500 |
| 2024-04-22 | 1,185.00 | 1,223.00 | 1,185.00 | 1,218.00 | 10,150.00 | 61,491 |
| 2024-04-19 | 1,194.00 | 1,237.00 | 1,169.00 | 1,183.00 | 9,858.34 | 51,827 |
| 2024-04-18 | 1,160.00 | 1,194.00 | 1,158.00 | 1,175.00 | 9,791.67 | 14,917 |
| 2024-04-17 | 1,188.00 | 1,188.00 | 1,166.00 | 1,171.00 | 9,758.34 | 15,259 |
| 2024-04-16 | 1,207.00 | 1,217.00 | 1,170.00 | 1,181.00 | 9,841.67 | 16,487 |
| 2024-04-15 | 1,148.00 | 1,229.00 | 1,144.00 | 1,218.00 | 10,150.00 | 52,847 |
| 2024-04-12 | 1,198.00 | 1,199.00 | 1,110.00 | 1,166.00 | 9,716.67 | 35,089 |
| 2024-04-11 | 1,174.00 | 1,208.00 | 1,174.00 | 1,182.00 | 9,850.00 | 11,726 |
| 2024-04-09 | 1,227.00 | 1,227.00 | 1,185.00 | 1,186.00 | 9,883.34 | 17,455 |
| 2024-04-08 | 1,208.00 | 1,236.00 | 1,184.00 | 1,208.00 | 10,066.67 | 27,578 |
| 2024-04-05 | 1,235.00 | 1,235.00 | 1,200.00 | 1,208.00 | 10,066.67 | 21,044 |
| 2024-04-04 | 1,223.00 | 1,249.00 | 1,215.00 | 1,242.00 | 10,350.00 | 27,310 |
| 2024-04-03 | 1,256.00 | 1,257.00 | 1,222.00 | 1,223.00 | 10,191.67 | 15,792 |
| 2024-04-02 | 1,267.00 | 1,277.00 | 1,235.00 | 1,257.00 | 10,475.00 | 22,704 |
| 2024-04-01 | 1,207.00 | 1,285.00 | 1,202.00 | 1,265.00 | 10,541.67 | 77,803 |
| 2024-03-29 | 1,220.00 | 1,222.00 | 1,198.00 | 1,204.00 | 10,033.34 | 17,468 |
| 2024-03-28 | 1,230.00 | 1,236.00 | 1,216.00 | 1,220.00 | 10,166.67 | 21,973 |
| 2024-03-27 | 1,257.00 | 1,263.00 | 1,221.00 | 1,226.00 | 10,216.67 | 25,859 |
| 2024-03-26 | 1,218.00 | 1,265.00 | 1,204.00 | 1,265.00 | 10,541.67 | 37,840 |
| 2024-03-25 | 1,240.00 | 1,296.00 | 1,210.00 | 1,215.00 | 10,125.00 | 57,284 |
| 2024-03-22 | 1,171.00 | 1,240.00 | 1,158.00 | 1,237.00 | 10,308.34 | 60,366 |
| 2024-03-21 | 1,160.00 | 1,178.00 | 1,152.00 | 1,178.00 | 9,816.67 | 27,099 |
| 2024-03-20 | 1,157.00 | 1,160.00 | 1,142.00 | 1,160.00 | 9,666.67 | 19,669 |
| 2024-03-19 | 1,177.00 | 1,179.00 | 1,143.00 | 1,148.00 | 9,566.67 | 23,867 |
| 2024-03-18 | 1,147.00 | 1,182.00 | 1,143.00 | 1,171.00 | 9,758.34 | 28,570 |
| 2024-03-15 | 1,160.00 | 1,180.00 | 1,145.00 | 1,149.00 | 9,575.00 | 24,238 |
| 2024-03-14 | 1,172.00 | 1,175.00 | 1,140.00 | 1,147.00 | 9,558.34 | 34,420 |
| 2024-03-13 | 1,181.00 | 1,194.00 | 1,149.00 | 1,158.00 | 9,650.00 | 51,207 |
| 2024-03-12 | 1,195.00 | 1,207.00 | 1,140.00 | 1,178.00 | 9,816.67 | 42,960 |
| 2024-03-11 | 1,230.00 | 1,257.00 | 1,175.00 | 1,189.00 | 9,908.34 | 44,649 |
| 2024-03-08 | 1,212.00 | 1,285.00 | 1,211.00 | 1,230.00 | 10,250.00 | 22,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.