Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,420.00 | 1,431.00 | 1,350.00 | 1,404.00 | 11,700.00 | 37,444 |
| 2023-06-13 | 1,405.00 | 1,433.00 | 1,405.00 | 1,420.00 | 11,833.34 | 37,008 |
| 2023-06-12 | 1,435.00 | 1,444.00 | 1,403.00 | 1,420.00 | 11,833.34 | 25,606 |
| 2023-06-09 | 1,433.00 | 1,459.00 | 1,421.00 | 1,427.00 | 11,891.67 | 26,797 |
| 2023-06-08 | 1,408.00 | 1,446.00 | 1,399.00 | 1,438.00 | 11,983.34 | 43,198 |
| 2023-06-07 | 1,434.00 | 1,447.00 | 1,401.00 | 1,407.00 | 11,725.00 | 39,633 |
| 2023-06-05 | 1,365.00 | 1,448.00 | 1,365.00 | 1,434.00 | 11,950.00 | 54,233 |
| 2023-06-02 | 1,336.00 | 1,424.00 | 1,336.00 | 1,386.00 | 11,550.00 | 110,353 |
| 2023-06-01 | 1,328.00 | 1,448.00 | 1,328.00 | 1,344.00 | 11,200.00 | 229,453 |
| 2023-05-31 | 1,339.00 | 1,346.00 | 1,327.00 | 1,328.00 | 11,066.67 | 54,117 |
| 2023-05-30 | 1,359.00 | 1,376.00 | 1,340.00 | 1,349.00 | 11,241.67 | 42,842 |
| 2023-05-26 | 1,355.00 | 1,376.00 | 1,341.00 | 1,358.00 | 11,316.67 | 27,431 |
| 2023-05-25 | 1,397.00 | 1,397.00 | 1,357.00 | 1,361.00 | 11,341.67 | 49,528 |
| 2023-05-24 | 1,413.00 | 1,418.00 | 1,385.00 | 1,397.00 | 11,641.67 | 27,385 |
| 2023-05-23 | 1,385.00 | 1,424.00 | 1,382.00 | 1,413.00 | 11,775.00 | 44,207 |
| 2023-05-22 | 1,365.00 | 1,408.00 | 1,355.00 | 1,400.00 | 11,666.67 | 52,407 |
| 2023-05-19 | 1,388.00 | 1,390.00 | 1,370.00 | 1,371.00 | 11,425.00 | 25,042 |
| 2023-05-18 | 1,372.00 | 1,397.00 | 1,367.00 | 1,372.00 | 11,433.34 | 33,835 |
| 2023-05-17 | 1,358.00 | 1,395.00 | 1,358.00 | 1,372.00 | 11,433.34 | 39,987 |
| 2023-05-16 | 1,406.00 | 1,433.00 | 1,366.00 | 1,371.00 | 11,425.00 | 47,281 |
| 2023-05-15 | 1,445.00 | 1,448.00 | 1,402.00 | 1,406.00 | 11,716.67 | 31,637 |
| 2023-05-12 | 1,462.00 | 1,480.00 | 1,439.00 | 1,445.00 | 12,041.67 | 40,595 |
| 2023-05-11 | 1,507.00 | 1,543.00 | 1,464.00 | 1,467.00 | 12,225.00 | 91,828 |
| 2023-05-10 | 1,465.00 | 1,523.00 | 1,465.00 | 1,507.00 | 12,558.34 | 111,516 |
| 2023-05-09 | 1,452.00 | 1,486.00 | 1,448.00 | 1,466.00 | 12,216.67 | 39,307 |
| 2023-05-08 | 1,470.00 | 1,490.00 | 1,450.00 | 1,467.00 | 12,225.00 | 49,754 |
| 2023-05-04 | 1,453.00 | 1,480.00 | 1,452.00 | 1,470.00 | 12,250.00 | 31,711 |
| 2023-05-03 | 1,448.00 | 1,492.00 | 1,431.00 | 1,482.00 | 12,350.00 | 77,288 |
| 2023-05-02 | 1,426.00 | 1,462.00 | 1,394.00 | 1,448.00 | 12,066.67 | 106,914 |
| 2023-04-28 | 1,422.00 | 1,478.00 | 1,400.00 | 1,400.00 | 11,666.67 | 101,732 |
| 2023-04-27 | 1,329.00 | 1,435.00 | 1,329.00 | 1,422.00 | 11,850.00 | 79,163 |
| 2023-04-26 | 1,337.00 | 1,378.00 | 1,325.00 | 1,350.00 | 11,250.00 | 33,370 |
| 2023-04-25 | 1,368.00 | 1,395.00 | 1,333.00 | 1,349.00 | 11,241.67 | 68,902 |
| 2023-04-24 | 1,442.00 | 1,445.00 | 1,377.00 | 1,386.00 | 11,550.00 | 72,265 |
| 2023-04-21 | 1,437.00 | 1,496.00 | 1,430.00 | 1,441.00 | 12,008.34 | 88,862 |
| 2023-04-20 | 1,495.00 | 1,510.00 | 1,415.00 | 1,441.00 | 12,008.34 | 128,168 |
| 2023-04-19 | 1,444.00 | 1,530.00 | 1,437.00 | 1,488.00 | 12,400.00 | 273,020 |
| 2023-04-18 | 1,358.00 | 1,500.00 | 1,341.00 | 1,451.00 | 12,091.67 | 621,365 |
| 2023-04-17 | 1,340.00 | 1,381.00 | 1,340.00 | 1,364.00 | 11,366.67 | 68,655 |
| 2023-04-14 | 1,339.00 | 1,363.00 | 1,318.00 | 1,346.00 | 11,216.67 | 77,200 |
| 2023-04-13 | 1,322.00 | 1,349.00 | 1,310.00 | 1,328.00 | 11,066.67 | 36,370 |
| 2023-04-12 | 1,321.00 | 1,332.00 | 1,310.00 | 1,322.00 | 11,016.67 | 42,029 |
| 2023-04-11 | 1,330.00 | 1,330.00 | 1,297.00 | 1,322.00 | 11,016.67 | 45,709 |
| 2023-04-10 | 1,345.00 | 1,345.00 | 1,299.00 | 1,313.00 | 10,941.67 | 73,360 |
| 2023-04-07 | 1,347.00 | 1,367.00 | 1,335.00 | 1,345.00 | 11,208.34 | 31,874 |
| 2023-04-06 | 1,378.00 | 1,380.00 | 1,338.00 | 1,347.00 | 11,225.00 | 42,965 |
| 2023-04-05 | 1,395.00 | 1,422.00 | 1,376.00 | 1,378.00 | 11,483.34 | 56,772 |
| 2023-04-04 | 1,379.00 | 1,416.00 | 1,370.00 | 1,394.00 | 11,616.67 | 34,521 |
| 2023-04-03 | 1,374.00 | 1,387.00 | 1,364.00 | 1,377.00 | 11,475.00 | 41,390 |
| 2023-03-31 | 1,359.00 | 1,443.00 | 1,340.00 | 1,393.00 | 11,608.34 | 126,408 |
| 2023-03-30 | 1,346.00 | 1,362.00 | 1,321.00 | 1,359.00 | 11,325.00 | 48,530 |
| 2023-03-29 | 1,335.00 | 1,371.00 | 1,328.00 | 1,337.00 | 11,141.67 | 44,240 |
| 2023-03-28 | 1,327.00 | 1,349.00 | 1,317.00 | 1,335.00 | 11,125.00 | 41,362 |
| 2023-03-27 | 1,329.00 | 1,373.00 | 1,306.00 | 1,329.00 | 11,075.00 | 80,798 |
| 2023-03-24 | 1,310.00 | 1,339.00 | 1,310.00 | 1,328.00 | 11,066.67 | 29,387 |
| 2023-03-23 | 1,352.00 | 1,360.00 | 1,308.00 | 1,312.00 | 10,933.34 | 54,560 |
| 2023-03-22 | 1,363.00 | 1,384.00 | 1,352.00 | 1,352.00 | 11,266.67 | 33,777 |
| 2023-03-21 | 1,372.00 | 1,389.00 | 1,367.00 | 1,368.00 | 11,400.00 | 29,721 |
| 2023-03-20 | 1,388.00 | 1,396.00 | 1,362.00 | 1,383.00 | 11,525.00 | 61,162 |
| 2023-03-17 | 1,314.00 | 1,420.00 | 1,310.00 | 1,404.00 | 11,700.00 | 111,530 |
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.