Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,310.00 | 1,345.00 | 1,300.00 | 1,314.00 | 10,950.00 | 34,450 |
| 2023-03-15 | 1,314.00 | 1,348.00 | 1,314.00 | 1,321.00 | 11,008.34 | 33,564 |
| 2023-03-14 | 1,375.00 | 1,394.00 | 1,314.00 | 1,314.00 | 10,950.00 | 53,745 |
| 2023-03-13 | 1,394.00 | 1,412.00 | 1,352.00 | 1,380.00 | 11,500.00 | 52,288 |
| 2023-03-10 | 1,435.00 | 1,441.00 | 1,415.00 | 1,430.00 | 11,916.67 | 33,130 |
| 2023-03-09 | 1,470.00 | 1,470.00 | 1,435.00 | 1,435.00 | 11,958.34 | 25,353 |
| 2023-03-08 | 1,470.00 | 1,479.00 | 1,434.00 | 1,450.00 | 12,083.34 | 38,636 |
| 2023-03-07 | 1,425.00 | 1,493.00 | 1,396.00 | 1,455.00 | 12,125.00 | 90,575 |
| 2023-03-06 | 1,418.00 | 1,418.00 | 1,396.00 | 1,410.00 | 11,750.00 | 31,308 |
| 2023-03-03 | 1,398.00 | 1,422.00 | 1,396.00 | 1,403.00 | 11,691.67 | 35,735 |
| 2023-03-02 | 1,395.00 | 1,414.00 | 1,380.00 | 1,401.00 | 11,675.00 | 58,567 |
| 2023-02-28 | 1,399.00 | 1,450.00 | 1,399.00 | 1,401.00 | 11,675.00 | 41,527 |
| 2023-02-27 | 1,405.00 | 1,468.00 | 1,400.00 | 1,404.00 | 11,700.00 | 32,729 |
| 2023-02-24 | 1,477.00 | 1,477.00 | 1,412.00 | 1,426.00 | 11,883.34 | 61,321 |
| 2023-02-23 | 1,440.00 | 1,460.00 | 1,440.00 | 1,441.00 | 12,008.34 | 37,453 |
| 2023-02-22 | 1,468.00 | 1,474.00 | 1,447.00 | 1,448.00 | 12,066.67 | 58,414 |
| 2023-02-21 | 1,511.00 | 1,516.00 | 1,486.00 | 1,486.00 | 12,383.34 | 55,747 |
| 2023-02-20 | 1,490.00 | 1,549.00 | 1,490.00 | 1,511.00 | 12,591.67 | 62,106 |
| 2023-02-17 | 1,530.00 | 1,546.00 | 1,500.00 | 1,502.00 | 12,516.67 | 118,079 |
| 2023-02-16 | 1,700.00 | 1,700.00 | 1,560.00 | 1,560.00 | 13,000.00 | 516,160 |
| 2023-02-15 | 1,632.00 | 1,638.00 | 1,566.00 | 1,621.00 | 13,508.34 | 250,243 |
| 2023-02-14 | 1,527.00 | 1,685.00 | 1,527.00 | 1,623.00 | 13,525.00 | 635,415 |
| 2023-02-13 | 1,441.00 | 1,594.00 | 1,420.00 | 1,530.00 | 12,750.00 | 437,753 |
| 2023-02-10 | 1,484.00 | 1,484.00 | 1,425.00 | 1,440.00 | 12,000.00 | 80,446 |
| 2023-02-09 | 1,478.00 | 1,500.00 | 1,474.00 | 1,478.00 | 12,316.67 | 51,638 |
| 2023-02-08 | 1,517.00 | 1,517.00 | 1,485.00 | 1,489.00 | 12,408.34 | 49,007 |
| 2023-02-07 | 1,480.00 | 1,519.00 | 1,480.00 | 1,490.00 | 12,416.67 | 56,207 |
| 2023-02-06 | 1,493.00 | 1,509.00 | 1,480.00 | 1,496.00 | 12,466.67 | 69,428 |
| 2023-02-03 | 1,595.00 | 1,596.00 | 1,470.00 | 1,521.00 | 12,675.00 | 132,532 |
| 2023-02-02 | 1,510.00 | 1,580.00 | 1,504.00 | 1,568.00 | 13,066.67 | 205,540 |
| 2023-02-01 | 1,493.00 | 1,513.00 | 1,477.00 | 1,494.00 | 12,450.00 | 85,127 |
| 2023-01-31 | 1,450.00 | 1,530.00 | 1,441.00 | 1,493.00 | 12,441.67 | 456,701 |
| 2023-01-30 | 1,463.00 | 1,481.00 | 1,447.00 | 1,455.00 | 12,125.00 | 75,424 |
| 2023-01-27 | 1,488.00 | 1,488.00 | 1,445.00 | 1,463.00 | 12,191.67 | 54,000 |
| 2023-01-26 | 1,420.00 | 1,486.00 | 1,410.00 | 1,464.00 | 12,200.00 | 212,762 |
| 2023-01-25 | 1,442.00 | 1,460.00 | 1,421.00 | 1,421.00 | 11,841.67 | 40,052 |
| 2023-01-20 | 1,445.00 | 1,450.00 | 1,435.00 | 1,440.00 | 12,000.00 | 50,278 |
| 2023-01-19 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 12,041.67 | 30,762 |
| 2023-01-18 | 1,415.00 | 1,455.00 | 1,415.00 | 1,440.00 | 12,000.00 | 57,856 |
| 2023-01-17 | 1,425.00 | 1,455.00 | 1,405.00 | 1,420.00 | 11,833.34 | 50,071 |
| 2023-01-16 | 1,410.00 | 1,485.00 | 1,405.00 | 1,445.00 | 12,041.67 | 208,136 |
| 2023-01-13 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 11,708.34 | 48,581 |
| 2023-01-12 | 1,460.00 | 1,515.00 | 1,370.00 | 1,425.00 | 11,875.00 | 299,703 |
| 2023-01-11 | 1,430.00 | 1,515.00 | 1,415.00 | 1,455.00 | 12,125.00 | 401,565 |
| 2023-01-10 | 1,415.00 | 1,440.00 | 1,405.00 | 1,425.00 | 11,875.00 | 35,587 |
| 2023-01-09 | 1,420.00 | 1,455.00 | 1,410.00 | 1,430.00 | 11,916.67 | 72,176 |
| 2023-01-06 | 1,380.00 | 1,425.00 | 1,380.00 | 1,420.00 | 11,833.34 | 45,649 |
| 2023-01-05 | 1,400.00 | 1,470.00 | 1,370.00 | 1,410.00 | 11,750.00 | 150,818 |
| 2023-01-04 | 1,315.00 | 1,405.00 | 1,295.00 | 1,375.00 | 11,458.34 | 90,534 |
| 2023-01-03 | 1,295.00 | 1,325.00 | 1,275.00 | 1,305.00 | 10,875.00 | 28,942 |
| 2023-01-02 | 1,320.00 | 1,340.00 | 1,290.00 | 1,300.00 | 10,833.34 | 16,628 |
| 2022-12-29 | 1,315.00 | 1,340.00 | 1,285.00 | 1,290.00 | 10,750.00 | 39,305 |
| 2022-12-28 | 1,335.00 | 1,355.00 | 1,315.00 | 1,340.00 | 11,166.67 | 35,309 |
| 2022-12-27 | 1,290.00 | 1,360.00 | 1,290.00 | 1,340.00 | 11,166.67 | 61,490 |
| 2022-12-26 | 1,320.00 | 1,420.00 | 1,295.00 | 1,295.00 | 10,791.67 | 124,081 |
| 2022-12-23 | 1,345.00 | 1,370.00 | 1,285.00 | 1,300.00 | 10,833.34 | 119,835 |
| 2022-12-22 | 1,425.00 | 1,535.00 | 1,370.00 | 1,380.00 | 11,500.00 | 196,362 |
| 2022-12-21 | 1,455.00 | 1,465.00 | 1,405.00 | 1,430.00 | 11,916.67 | 53,649 |
| 2022-12-20 | 1,500.00 | 1,520.00 | 1,435.00 | 1,460.00 | 12,166.67 | 79,715 |
| 2022-12-19 | 1,540.00 | 1,555.00 | 1,510.00 | 1,520.00 | 12,666.67 | 38,124 |
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.