Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 1,240.00 | 1,259.00 | 1,220.00 | 1,226.00 | 10,216.67 | 28,268 |
| 2024-03-06 | 1,264.00 | 1,280.00 | 1,219.00 | 1,240.00 | 10,333.34 | 50,177 |
| 2024-03-05 | 1,290.00 | 1,299.00 | 1,225.00 | 1,229.00 | 10,241.67 | 50,705 |
| 2024-03-04 | 1,297.00 | 1,360.00 | 1,290.00 | 1,290.00 | 10,750.00 | 55,955 |
| 2024-02-29 | 1,277.00 | 1,316.00 | 1,264.00 | 1,297.00 | 10,808.34 | 26,585 |
| 2024-02-28 | 1,295.00 | 1,299.00 | 1,272.00 | 1,277.00 | 10,641.67 | 27,025 |
| 2024-02-27 | 1,297.00 | 1,330.00 | 1,280.00 | 1,290.00 | 10,750.00 | 32,480 |
| 2024-02-26 | 1,291.00 | 1,334.00 | 1,274.00 | 1,306.00 | 10,883.34 | 55,705 |
| 2024-02-23 | 1,268.00 | 1,291.00 | 1,259.00 | 1,281.00 | 10,675.00 | 22,429 |
| 2024-02-22 | 1,278.00 | 1,298.00 | 1,266.00 | 1,266.00 | 10,550.00 | 20,135 |
| 2024-02-21 | 1,310.00 | 1,324.00 | 1,276.00 | 1,278.00 | 10,650.00 | 26,232 |
| 2024-02-20 | 1,291.00 | 1,340.00 | 1,249.00 | 1,308.00 | 10,900.00 | 44,727 |
| 2024-02-19 | 1,299.00 | 1,329.00 | 1,280.00 | 1,280.00 | 10,666.67 | 34,036 |
| 2024-02-16 | 1,300.00 | 1,316.00 | 1,290.00 | 1,297.00 | 10,808.34 | 16,386 |
| 2024-02-15 | 1,300.00 | 1,319.00 | 1,293.00 | 1,301.00 | 10,841.67 | 18,449 |
| 2024-02-14 | 1,310.00 | 1,334.00 | 1,290.00 | 1,304.00 | 10,866.67 | 27,005 |
| 2024-02-13 | 1,363.00 | 1,373.00 | 1,314.00 | 1,319.00 | 10,991.67 | 39,724 |
| 2024-02-08 | 1,375.00 | 1,393.00 | 1,359.00 | 1,363.00 | 11,358.34 | 19,446 |
| 2024-02-07 | 1,386.00 | 1,398.00 | 1,363.00 | 1,375.00 | 11,458.34 | 23,930 |
| 2024-02-06 | 1,391.00 | 1,411.00 | 1,373.00 | 1,383.00 | 11,525.00 | 22,791 |
| 2024-02-05 | 1,409.00 | 1,436.00 | 1,392.00 | 1,405.00 | 11,708.34 | 30,695 |
| 2024-02-02 | 1,391.00 | 1,433.00 | 1,370.00 | 1,411.00 | 11,758.34 | 37,156 |
| 2024-02-01 | 1,380.00 | 1,405.00 | 1,369.00 | 1,405.00 | 11,708.34 | 29,040 |
| 2024-01-31 | 1,428.00 | 1,480.00 | 1,370.00 | 1,388.00 | 11,566.67 | 83,549 |
| 2024-01-30 | 1,403.00 | 1,433.00 | 1,395.00 | 1,428.00 | 11,900.00 | 66,556 |
| 2024-01-29 | 1,368.00 | 1,431.00 | 1,350.00 | 1,403.00 | 11,691.67 | 64,468 |
| 2024-01-26 | 1,390.00 | 1,400.00 | 1,356.00 | 1,368.00 | 11,400.00 | 35,694 |
| 2024-01-25 | 1,360.00 | 1,423.00 | 1,358.00 | 1,390.00 | 11,583.34 | 48,944 |
| 2024-01-24 | 1,379.00 | 1,432.00 | 1,350.00 | 1,387.00 | 11,558.34 | 62,826 |
| 2024-01-23 | 1,338.00 | 1,445.00 | 1,320.00 | 1,376.00 | 11,466.67 | 237,260 |
| 2024-01-22 | 1,353.00 | 1,357.00 | 1,310.00 | 1,338.00 | 11,150.00 | 34,105 |
| 2024-01-19 | 1,339.00 | 1,368.00 | 1,327.00 | 1,351.00 | 11,258.34 | 17,278 |
| 2024-01-18 | 1,319.00 | 1,338.00 | 1,307.00 | 1,327.00 | 11,058.34 | 18,577 |
| 2024-01-17 | 1,341.00 | 1,356.00 | 1,300.00 | 1,317.00 | 10,975.00 | 43,942 |
| 2024-01-16 | 1,421.00 | 1,421.00 | 1,331.00 | 1,341.00 | 11,175.00 | 60,563 |
| 2024-01-15 | 1,325.00 | 1,423.00 | 1,310.00 | 1,390.00 | 11,583.34 | 189,509 |
| 2024-01-12 | 1,285.00 | 1,327.00 | 1,279.00 | 1,327.00 | 11,058.34 | 66,928 |
| 2024-01-11 | 1,275.00 | 1,300.00 | 1,275.00 | 1,292.00 | 10,766.67 | 43,483 |
| 2024-01-10 | 1,273.00 | 1,300.00 | 1,245.00 | 1,293.00 | 10,775.00 | 23,881 |
| 2024-01-09 | 1,270.00 | 1,330.00 | 1,265.00 | 1,270.00 | 10,583.34 | 62,368 |
| 2024-01-08 | 1,270.00 | 1,290.00 | 1,266.00 | 1,268.00 | 10,566.67 | 16,261 |
| 2024-01-05 | 1,292.00 | 1,292.00 | 1,258.00 | 1,263.00 | 10,525.00 | 30,665 |
| 2024-01-04 | 1,298.00 | 1,300.00 | 1,252.00 | 1,292.00 | 10,766.67 | 24,305 |
| 2024-01-03 | 1,276.00 | 1,308.00 | 1,251.00 | 1,298.00 | 10,816.67 | 103,273 |
| 2024-01-02 | 1,225.00 | 1,290.00 | 1,225.00 | 1,279.00 | 10,658.34 | 70,360 |
| 2023-12-28 | 1,224.00 | 1,252.00 | 1,215.00 | 1,227.00 | 10,225.00 | 39,137 |
| 2023-12-27 | 1,214.00 | 1,233.00 | 1,210.00 | 1,222.00 | 10,183.34 | 20,355 |
| 2023-12-26 | 1,218.00 | 1,252.00 | 1,204.00 | 1,207.00 | 10,058.34 | 32,758 |
| 2023-12-22 | 1,228.00 | 1,231.00 | 1,206.00 | 1,218.00 | 10,150.00 | 33,072 |
| 2023-12-21 | 1,215.00 | 1,330.00 | 1,203.00 | 1,232.00 | 10,266.67 | 279,353 |
| 2023-12-20 | 1,217.00 | 1,217.00 | 1,189.00 | 1,203.00 | 10,025.00 | 40,035 |
| 2023-12-19 | 1,215.00 | 1,224.00 | 1,202.00 | 1,209.00 | 10,075.00 | 21,482 |
| 2023-12-18 | 1,217.00 | 1,241.00 | 1,213.00 | 1,215.00 | 10,125.00 | 27,411 |
| 2023-12-15 | 1,224.00 | 1,240.00 | 1,200.00 | 1,235.00 | 10,291.67 | 58,138 |
| 2023-12-14 | 1,229.00 | 1,229.00 | 1,200.00 | 1,216.00 | 10,133.34 | 13,979 |
| 2023-12-13 | 1,214.00 | 1,230.00 | 1,208.00 | 1,220.00 | 10,166.67 | 16,844 |
| 2023-12-12 | 1,206.00 | 1,247.00 | 1,204.00 | 1,217.00 | 10,141.67 | 32,861 |
| 2023-12-11 | 1,205.00 | 1,234.00 | 1,200.00 | 1,204.00 | 10,033.34 | 12,198 |
| 2023-12-08 | 1,225.00 | 1,232.00 | 1,200.00 | 1,204.00 | 10,033.34 | 21,602 |
| 2023-12-07 | 1,216.00 | 1,242.00 | 1,199.00 | 1,230.00 | 10,250.00 | 27,907 |
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.