Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1,216.00 | 1,242.00 | 1,199.00 | 1,230.00 | 10,250.00 | 27,907 |
| 2023-12-06 | 1,213.00 | 1,229.00 | 1,206.00 | 1,206.00 | 10,050.00 | 20,108 |
| 2023-12-05 | 1,230.00 | 1,250.00 | 1,211.00 | 1,219.00 | 10,158.34 | 26,836 |
| 2023-12-04 | 1,210.00 | 1,251.00 | 1,207.00 | 1,227.00 | 10,225.00 | 28,830 |
| 2023-12-01 | 1,205.00 | 1,224.00 | 1,199.00 | 1,217.00 | 10,141.67 | 21,601 |
| 2023-11-30 | 1,231.00 | 1,231.00 | 1,198.00 | 1,208.00 | 10,066.67 | 23,016 |
| 2023-11-29 | 1,228.00 | 1,270.00 | 1,210.00 | 1,219.00 | 10,158.34 | 26,245 |
| 2023-11-28 | 1,220.00 | 1,245.00 | 1,200.00 | 1,222.00 | 10,183.34 | 30,894 |
| 2023-11-27 | 1,271.00 | 1,271.00 | 1,209.00 | 1,218.00 | 10,150.00 | 23,771 |
| 2023-11-24 | 1,244.00 | 1,255.00 | 1,234.00 | 1,240.00 | 10,333.34 | 20,260 |
| 2023-11-23 | 1,260.00 | 1,341.00 | 1,231.00 | 1,241.00 | 10,341.67 | 137,358 |
| 2023-11-22 | 1,247.00 | 1,252.00 | 1,226.00 | 1,236.00 | 10,300.00 | 15,341 |
| 2023-11-21 | 1,218.00 | 1,284.00 | 1,215.00 | 1,247.00 | 10,391.67 | 61,998 |
| 2023-11-20 | 1,216.00 | 1,230.00 | 1,200.00 | 1,224.00 | 10,200.00 | 12,544 |
| 2023-11-17 | 1,228.00 | 1,238.00 | 1,201.00 | 1,214.00 | 10,116.67 | 13,541 |
| 2023-11-16 | 1,260.00 | 1,261.00 | 1,205.00 | 1,228.00 | 10,233.34 | 26,869 |
| 2023-11-15 | 1,189.00 | 1,260.00 | 1,189.00 | 1,251.00 | 10,425.00 | 74,783 |
| 2023-11-14 | 1,178.00 | 1,198.00 | 1,178.00 | 1,192.00 | 9,933.34 | 17,716 |
| 2023-11-13 | 1,170.00 | 1,202.00 | 1,170.00 | 1,178.00 | 9,816.67 | 12,080 |
| 2023-11-10 | 1,184.00 | 1,184.00 | 1,164.00 | 1,173.00 | 9,775.00 | 13,465 |
| 2023-11-09 | 1,187.00 | 1,208.00 | 1,169.00 | 1,177.00 | 9,808.34 | 24,794 |
| 2023-11-08 | 1,220.00 | 1,220.00 | 1,190.00 | 1,199.00 | 9,991.67 | 17,814 |
| 2023-11-07 | 1,229.00 | 1,230.00 | 1,186.00 | 1,186.00 | 9,883.34 | 14,077 |
| 2023-11-06 | 1,232.00 | 1,232.00 | 1,211.00 | 1,219.00 | 10,158.34 | 27,593 |
| 2023-11-03 | 1,190.00 | 1,229.00 | 1,187.00 | 1,219.00 | 10,158.34 | 19,657 |
| 2023-11-02 | 1,164.00 | 1,215.00 | 1,164.00 | 1,207.00 | 10,058.34 | 13,225 |
| 2023-11-01 | 1,177.00 | 1,185.00 | 1,169.00 | 1,172.00 | 9,766.67 | 9,864 |
| 2023-10-31 | 1,192.00 | 1,192.00 | 1,165.00 | 1,171.00 | 9,758.34 | 8,868 |
| 2023-10-30 | 1,176.00 | 1,183.00 | 1,168.00 | 1,175.00 | 9,791.67 | 13,321 |
| 2023-10-27 | 1,174.00 | 1,190.00 | 1,165.00 | 1,176.00 | 9,800.00 | 11,262 |
| 2023-10-26 | 1,219.00 | 1,228.00 | 1,159.00 | 1,174.00 | 9,783.34 | 39,468 |
| 2023-10-25 | 1,203.00 | 1,297.00 | 1,195.00 | 1,232.00 | 10,266.67 | 158,572 |
| 2023-10-24 | 1,158.00 | 1,193.00 | 1,141.00 | 1,192.00 | 9,933.34 | 17,373 |
| 2023-10-23 | 1,181.00 | 1,194.00 | 1,164.00 | 1,164.00 | 9,700.00 | 17,390 |
| 2023-10-20 | 1,177.00 | 1,209.00 | 1,157.00 | 1,181.00 | 9,841.67 | 24,329 |
| 2023-10-19 | 1,194.00 | 1,199.00 | 1,165.00 | 1,181.00 | 9,841.67 | 18,139 |
| 2023-10-18 | 1,228.00 | 1,260.00 | 1,200.00 | 1,200.00 | 10,000.00 | 23,906 |
| 2023-10-17 | 1,214.00 | 1,278.00 | 1,214.00 | 1,228.00 | 10,233.34 | 47,186 |
| 2023-10-16 | 1,280.00 | 1,280.00 | 1,194.00 | 1,212.00 | 10,100.00 | 30,302 |
| 2023-10-13 | 1,190.00 | 1,278.00 | 1,188.00 | 1,258.00 | 10,483.34 | 81,359 |
| 2023-10-12 | 1,171.00 | 1,199.00 | 1,171.00 | 1,190.00 | 9,916.67 | 18,139 |
| 2023-10-11 | 1,155.00 | 1,181.00 | 1,155.00 | 1,169.00 | 9,741.67 | 12,302 |
| 2023-10-10 | 1,149.00 | 1,175.00 | 1,140.00 | 1,155.00 | 9,625.00 | 19,653 |
| 2023-10-06 | 1,163.00 | 1,172.00 | 1,154.00 | 1,156.00 | 9,633.34 | 15,425 |
| 2023-10-05 | 1,166.00 | 1,181.00 | 1,146.00 | 1,162.00 | 9,683.34 | 20,533 |
| 2023-10-04 | 1,213.00 | 1,213.00 | 1,158.00 | 1,166.00 | 9,716.67 | 31,084 |
| 2023-09-27 | 1,163.00 | 1,220.00 | 1,163.00 | 1,213.00 | 10,108.34 | 38,329 |
| 2023-09-26 | 1,180.00 | 1,280.00 | 1,159.00 | 1,163.00 | 9,691.67 | 89,658 |
| 2023-09-25 | 1,239.00 | 1,240.00 | 1,186.00 | 1,186.00 | 9,883.34 | 19,676 |
| 2023-09-22 | 1,218.00 | 1,240.00 | 1,180.00 | 1,240.00 | 10,333.34 | 30,634 |
| 2023-09-21 | 1,190.00 | 1,250.00 | 1,165.00 | 1,250.00 | 10,416.67 | 30,773 |
| 2023-09-20 | 1,191.00 | 1,213.00 | 1,172.00 | 1,191.00 | 9,925.00 | 29,736 |
| 2023-09-19 | 1,225.00 | 1,253.00 | 1,205.00 | 1,215.00 | 10,125.00 | 21,573 |
| 2023-09-18 | 1,224.00 | 1,259.00 | 1,205.00 | 1,250.00 | 10,416.67 | 39,047 |
| 2023-09-15 | 1,199.00 | 1,224.00 | 1,195.00 | 1,224.00 | 10,200.00 | 38,247 |
| 2023-09-14 | 1,180.00 | 1,210.00 | 1,175.00 | 1,210.00 | 10,083.34 | 58,655 |
| 2023-09-13 | 1,201.00 | 1,205.00 | 1,185.00 | 1,193.00 | 9,941.67 | 34,518 |
| 2023-09-12 | 1,196.00 | 1,232.00 | 1,195.00 | 1,212.00 | 10,100.00 | 35,823 |
| 2023-09-11 | 1,249.00 | 1,249.00 | 1,205.00 | 1,209.00 | 10,075.00 | 38,541 |
| 2023-09-08 | 1,200.00 | 1,252.00 | 1,200.00 | 1,229.00 | 10,241.67 | 28,780 |
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.