Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,221.00 | 1,233.00 | 1,192.00 | 1,214.00 | 10,116.67 | 42,743 |
| 2023-09-06 | 1,231.00 | 1,232.00 | 1,212.00 | 1,220.00 | 10,166.67 | 23,318 |
| 2023-09-05 | 1,242.00 | 1,253.00 | 1,219.00 | 1,226.00 | 10,216.67 | 26,303 |
| 2023-09-04 | 1,243.00 | 1,244.00 | 1,230.00 | 1,235.00 | 10,291.67 | 16,550 |
| 2023-09-01 | 1,284.00 | 1,284.00 | 1,225.00 | 1,243.00 | 10,358.34 | 25,450 |
| 2023-08-31 | 1,270.00 | 1,286.00 | 1,262.00 | 1,271.00 | 10,591.67 | 19,514 |
| 2023-08-30 | 1,285.00 | 1,288.00 | 1,268.00 | 1,271.00 | 10,591.67 | 18,698 |
| 2023-08-29 | 1,268.00 | 1,289.00 | 1,260.00 | 1,273.00 | 10,608.34 | 21,721 |
| 2023-08-28 | 1,253.00 | 1,274.00 | 1,250.00 | 1,268.00 | 10,566.67 | 17,274 |
| 2023-08-25 | 1,263.00 | 1,263.00 | 1,237.00 | 1,256.00 | 10,466.67 | 14,497 |
| 2023-08-24 | 1,220.00 | 1,300.00 | 1,219.00 | 1,263.00 | 10,525.00 | 40,148 |
| 2023-08-23 | 1,237.00 | 1,250.00 | 1,217.00 | 1,232.00 | 10,266.67 | 23,286 |
| 2023-08-22 | 1,231.00 | 1,243.00 | 1,215.00 | 1,230.00 | 10,250.00 | 18,121 |
| 2023-08-21 | 1,234.00 | 1,239.00 | 1,218.00 | 1,231.00 | 10,258.34 | 27,659 |
| 2023-08-18 | 1,239.00 | 1,248.00 | 1,220.00 | 1,229.00 | 10,241.67 | 18,399 |
| 2023-08-17 | 1,276.00 | 1,276.00 | 1,219.00 | 1,239.00 | 10,325.00 | 29,966 |
| 2023-08-16 | 1,335.00 | 1,335.00 | 1,257.00 | 1,261.00 | 10,508.34 | 46,389 |
| 2023-08-14 | 1,308.00 | 1,316.00 | 1,270.00 | 1,293.00 | 10,775.00 | 37,305 |
| 2023-08-11 | 1,309.00 | 1,341.00 | 1,300.00 | 1,308.00 | 10,900.00 | 34,641 |
| 2023-08-10 | 1,253.00 | 1,329.00 | 1,253.00 | 1,322.00 | 11,016.67 | 55,413 |
| 2023-08-09 | 1,239.00 | 1,270.00 | 1,221.00 | 1,265.00 | 10,541.67 | 27,895 |
| 2023-08-08 | 1,263.00 | 1,278.00 | 1,227.00 | 1,240.00 | 10,333.34 | 40,947 |
| 2023-08-07 | 1,345.00 | 1,345.00 | 1,267.00 | 1,282.00 | 10,683.34 | 67,634 |
| 2023-08-04 | 1,275.00 | 1,370.00 | 1,251.00 | 1,333.00 | 11,108.34 | 150,513 |
| 2023-08-03 | 1,220.00 | 1,275.00 | 1,206.00 | 1,248.00 | 10,400.00 | 56,828 |
| 2023-08-02 | 1,232.00 | 1,279.00 | 1,221.00 | 1,237.00 | 10,308.34 | 29,481 |
| 2023-08-01 | 1,219.00 | 1,260.00 | 1,219.00 | 1,238.00 | 10,316.67 | 27,869 |
| 2023-07-31 | 1,238.00 | 1,238.00 | 1,185.00 | 1,219.00 | 10,158.34 | 24,178 |
| 2023-07-28 | 1,228.00 | 1,228.00 | 1,180.00 | 1,215.00 | 10,125.00 | 17,668 |
| 2023-07-27 | 1,186.00 | 1,242.00 | 1,186.00 | 1,187.00 | 9,891.67 | 29,764 |
| 2023-07-26 | 1,218.00 | 1,270.00 | 1,143.00 | 1,203.00 | 10,025.00 | 151,232 |
| 2023-07-25 | 1,269.00 | 1,298.00 | 1,209.00 | 1,215.00 | 10,125.00 | 62,818 |
| 2023-07-24 | 1,317.00 | 1,328.00 | 1,266.00 | 1,269.00 | 10,575.00 | 67,727 |
| 2023-07-21 | 1,318.00 | 1,329.00 | 1,296.00 | 1,317.00 | 10,975.00 | 62,110 |
| 2023-07-20 | 1,335.00 | 1,350.00 | 1,317.00 | 1,317.00 | 10,975.00 | 40,642 |
| 2023-07-19 | 1,332.00 | 1,361.00 | 1,330.00 | 1,342.00 | 11,183.34 | 30,401 |
| 2023-07-18 | 1,370.00 | 1,370.00 | 1,340.00 | 1,352.00 | 11,266.67 | 40,779 |
| 2023-07-17 | 1,353.00 | 1,376.00 | 1,353.00 | 1,369.00 | 11,408.34 | 24,392 |
| 2023-07-14 | 1,397.00 | 1,397.00 | 1,331.00 | 1,369.00 | 11,408.34 | 45,158 |
| 2023-07-13 | 1,373.00 | 1,389.00 | 1,368.00 | 1,372.00 | 11,433.34 | 34,751 |
| 2023-07-12 | 1,408.00 | 1,408.00 | 1,370.00 | 1,374.00 | 11,450.00 | 57,626 |
| 2023-07-11 | 1,424.00 | 1,495.00 | 1,396.00 | 1,408.00 | 11,733.34 | 109,251 |
| 2023-07-10 | 1,396.00 | 1,421.00 | 1,377.00 | 1,414.00 | 11,783.34 | 31,215 |
| 2023-07-07 | 1,366.00 | 1,485.00 | 1,366.00 | 1,396.00 | 11,633.34 | 40,143 |
| 2023-07-06 | 1,446.00 | 1,451.00 | 1,388.00 | 1,393.00 | 11,608.34 | 42,367 |
| 2023-07-05 | 1,461.00 | 1,480.00 | 1,426.00 | 1,445.00 | 12,041.67 | 40,980 |
| 2023-07-04 | 1,466.00 | 1,499.00 | 1,450.00 | 1,461.00 | 12,175.00 | 43,778 |
| 2023-07-03 | 1,538.00 | 1,570.00 | 1,490.00 | 1,496.00 | 12,466.67 | 56,980 |
| 2023-06-30 | 1,525.00 | 1,547.00 | 1,480.00 | 1,527.00 | 12,725.00 | 60,929 |
| 2023-06-29 | 1,511.00 | 1,538.00 | 1,482.00 | 1,510.00 | 12,583.34 | 58,607 |
| 2023-06-28 | 1,532.00 | 1,595.00 | 1,503.00 | 1,506.00 | 12,550.00 | 62,863 |
| 2023-06-27 | 1,540.00 | 1,568.00 | 1,519.00 | 1,523.00 | 12,691.67 | 50,179 |
| 2023-06-26 | 1,597.00 | 1,597.00 | 1,554.00 | 1,570.00 | 13,083.34 | 42,936 |
| 2023-06-23 | 1,540.00 | 1,601.00 | 1,523.00 | 1,600.00 | 13,333.34 | 69,833 |
| 2023-06-22 | 1,588.00 | 1,604.00 | 1,533.00 | 1,549.00 | 12,908.34 | 148,772 |
| 2023-06-21 | 1,650.00 | 1,650.00 | 1,572.00 | 1,580.00 | 13,166.67 | 120,689 |
| 2023-06-20 | 1,580.00 | 1,700.00 | 1,563.00 | 1,662.00 | 13,850.00 | 506,152 |
| 2023-06-19 | 1,433.00 | 1,615.00 | 1,433.00 | 1,590.00 | 13,250.00 | 744,469 |
| 2023-06-16 | 1,366.00 | 1,435.00 | 1,366.00 | 1,433.00 | 11,941.67 | 64,523 |
| 2023-06-15 | 1,394.00 | 1,408.00 | 1,369.00 | 1,376.00 | 11,466.67 | 38,936 |
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.