Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 1,560.00 | 1,565.00 | 1,545.00 | 1,550.00 | 12,916.67 | 53,296 |
| 2022-12-15 | 1,570.00 | 1,645.00 | 1,560.00 | 1,600.00 | 13,333.34 | 90,428 |
| 2022-12-14 | 1,545.00 | 1,645.00 | 1,535.00 | 1,580.00 | 13,166.67 | 161,161 |
| 2022-12-13 | 1,560.00 | 1,590.00 | 1,550.00 | 1,555.00 | 12,958.34 | 21,771 |
| 2022-12-12 | 1,560.00 | 1,600.00 | 1,560.00 | 1,560.00 | 13,000.00 | 32,855 |
| 2022-12-09 | 1,570.00 | 1,600.00 | 1,565.00 | 1,565.00 | 13,041.67 | 19,087 |
| 2022-12-08 | 1,585.00 | 1,615.00 | 1,550.00 | 1,560.00 | 13,000.00 | 37,848 |
| 2022-12-07 | 1,620.00 | 1,620.00 | 1,580.00 | 1,585.00 | 13,208.34 | 47,299 |
| 2022-12-06 | 1,650.00 | 1,665.00 | 1,615.00 | 1,630.00 | 13,583.34 | 39,061 |
| 2022-12-05 | 1,635.00 | 1,780.00 | 1,635.00 | 1,670.00 | 13,916.67 | 244,262 |
| 2022-12-02 | 1,610.00 | 1,685.00 | 1,610.00 | 1,660.00 | 13,833.34 | 64,722 |
| 2022-12-01 | 1,650.00 | 1,660.00 | 1,610.00 | 1,620.00 | 13,500.00 | 63,343 |
| 2022-11-30 | 1,680.00 | 1,685.00 | 1,630.00 | 1,630.00 | 13,583.34 | 83,337 |
| 2022-11-29 | 1,630.00 | 1,810.00 | 1,605.00 | 1,700.00 | 14,166.67 | 390,355 |
| 2022-11-28 | 1,680.00 | 1,705.00 | 1,635.00 | 1,640.00 | 13,666.67 | 43,218 |
| 2022-11-25 | 1,690.00 | 1,720.00 | 1,675.00 | 1,680.00 | 14,000.00 | 44,843 |
| 2022-11-24 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 14,000.00 | 35,130 |
| 2022-11-23 | 1,745.00 | 1,745.00 | 1,680.00 | 1,685.00 | 14,041.67 | 55,618 |
| 2022-11-22 | 1,715.00 | 1,735.00 | 1,675.00 | 1,735.00 | 14,458.34 | 85,427 |
| 2022-11-21 | 1,750.00 | 1,770.00 | 1,690.00 | 1,725.00 | 14,375.00 | 145,295 |
| 2022-11-18 | 1,620.00 | 1,805.00 | 1,610.00 | 1,765.00 | 14,708.34 | 851,261 |
| 2022-11-17 | 1,650.00 | 1,655.00 | 1,580.00 | 1,605.00 | 13,375.00 | 71,969 |
| 2022-11-16 | 1,680.00 | 1,740.00 | 1,615.00 | 1,650.00 | 13,750.00 | 481,887 |
| 2022-11-15 | 1,600.00 | 1,625.00 | 1,590.00 | 1,620.00 | 13,500.00 | 35,741 |
| 2022-11-14 | 1,610.00 | 1,630.00 | 1,585.00 | 1,610.00 | 13,416.67 | 67,829 |
| 2022-11-11 | 1,650.00 | 1,650.00 | 1,575.00 | 1,610.00 | 13,416.67 | 128,397 |
| 2022-11-10 | 1,560.00 | 1,580.00 | 1,545.00 | 1,550.00 | 12,916.67 | 26,832 |
| 2022-11-09 | 1,585.00 | 1,590.00 | 1,555.00 | 1,565.00 | 13,041.67 | 33,305 |
| 2022-11-08 | 1,530.00 | 1,595.00 | 1,530.00 | 1,575.00 | 13,125.00 | 77,769 |
| 2022-11-07 | 1,515.00 | 1,540.00 | 1,515.00 | 1,515.00 | 12,625.00 | 19,230 |
| 2022-11-04 | 1,555.00 | 1,560.00 | 1,500.00 | 1,515.00 | 12,625.00 | 30,694 |
| 2022-11-03 | 1,505.00 | 1,580.00 | 1,500.00 | 1,545.00 | 12,875.00 | 56,068 |
| 2022-11-02 | 1,505.00 | 1,595.00 | 1,495.00 | 1,535.00 | 12,791.67 | 95,426 |
| 2022-11-01 | 1,525.00 | 1,545.00 | 1,500.00 | 1,515.00 | 12,625.00 | 25,349 |
| 2022-10-31 | 1,535.00 | 1,580.00 | 1,495.00 | 1,530.00 | 12,750.00 | 49,628 |
| 2022-10-28 | 1,535.00 | 1,560.00 | 1,490.00 | 1,520.00 | 12,666.67 | 24,778 |
| 2022-10-27 | 1,520.00 | 1,570.00 | 1,515.00 | 1,550.00 | 12,916.67 | 35,520 |
| 2022-10-26 | 1,560.00 | 1,585.00 | 1,510.00 | 1,510.00 | 12,583.34 | 34,246 |
| 2022-10-25 | 1,500.00 | 1,640.00 | 1,500.00 | 1,555.00 | 12,958.34 | 145,368 |
| 2022-10-24 | 1,520.00 | 1,590.00 | 1,500.00 | 1,505.00 | 12,541.67 | 56,497 |
| 2022-10-21 | 1,520.00 | 1,535.00 | 1,470.00 | 1,485.00 | 12,375.00 | 18,590 |
| 2022-10-20 | 1,540.00 | 1,555.00 | 1,500.00 | 1,535.00 | 12,791.67 | 23,517 |
| 2022-10-19 | 1,530.00 | 1,595.00 | 1,510.00 | 1,540.00 | 12,833.34 | 41,332 |
| 2022-10-18 | 1,530.00 | 1,560.00 | 1,515.00 | 1,525.00 | 12,708.34 | 27,225 |
| 2022-10-17 | 1,490.00 | 1,515.00 | 1,440.00 | 1,495.00 | 12,458.34 | 24,227 |
| 2022-10-14 | 1,420.00 | 1,515.00 | 1,420.00 | 1,480.00 | 12,333.34 | 54,951 |
| 2022-10-13 | 1,480.00 | 1,505.00 | 1,400.00 | 1,405.00 | 11,708.34 | 43,618 |
| 2022-10-12 | 1,550.00 | 1,550.00 | 1,490.00 | 1,510.00 | 12,583.34 | 29,204 |
| 2022-10-11 | 1,610.00 | 1,620.00 | 1,530.00 | 1,550.00 | 12,916.67 | 54,444 |
| 2022-10-07 | 1,670.00 | 1,720.00 | 1,600.00 | 1,640.00 | 13,666.67 | 115,618 |
| 2022-10-06 | 1,490.00 | 1,715.00 | 1,485.00 | 1,670.00 | 13,916.67 | 407,230 |
| 2022-10-05 | 1,540.00 | 1,585.00 | 1,485.00 | 1,495.00 | 12,458.34 | 45,771 |
| 2022-10-04 | 1,460.00 | 1,585.00 | 1,460.00 | 1,540.00 | 12,833.34 | 177,191 |
| 2022-09-30 | 1,390.00 | 1,475.00 | 1,390.00 | 1,450.00 | 12,083.34 | 41,310 |
| 2022-09-29 | 1,460.00 | 1,540.00 | 1,435.00 | 1,445.00 | 12,041.67 | 46,809 |
| 2022-09-28 | 1,510.00 | 1,555.00 | 1,430.00 | 1,460.00 | 12,166.67 | 50,031 |
| 2022-09-27 | 1,500.00 | 1,550.00 | 1,500.00 | 1,535.00 | 12,791.67 | 47,861 |
| 2022-09-26 | 1,535.00 | 1,575.00 | 1,510.00 | 1,520.00 | 12,666.67 | 89,078 |
| 2022-09-23 | 1,635.00 | 1,650.00 | 1,580.00 | 1,590.00 | 13,250.00 | 45,757 |
| 2022-09-22 | 1,655.00 | 1,670.00 | 1,605.00 | 1,650.00 | 13,750.00 | 41,063 |
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.