Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1,705.00 | 1,710.00 | 1,655.00 | 1,685.00 | 14,041.67 | 40,568 |
| 2022-09-20 | 1,690.00 | 1,715.00 | 1,690.00 | 1,705.00 | 14,208.34 | 20,090 |
| 2022-09-19 | 1,740.00 | 1,765.00 | 1,665.00 | 1,695.00 | 14,125.00 | 48,825 |
| 2022-09-16 | 1,820.00 | 1,830.00 | 1,750.00 | 1,750.00 | 14,583.34 | 66,232 |
| 2022-09-15 | 1,825.00 | 1,860.00 | 1,820.00 | 1,830.00 | 15,250.00 | 31,242 |
| 2022-09-14 | 1,795.00 | 1,850.00 | 1,770.00 | 1,825.00 | 15,208.34 | 28,107 |
| 2022-09-13 | 1,810.00 | 1,895.00 | 1,810.00 | 1,855.00 | 15,458.34 | 55,571 |
| 2022-09-08 | 1,790.00 | 1,835.00 | 1,780.00 | 1,805.00 | 15,041.67 | 56,722 |
| 2022-09-07 | 1,860.00 | 1,860.00 | 1,780.00 | 1,790.00 | 14,916.67 | 46,026 |
| 2022-09-06 | 1,855.00 | 1,880.00 | 1,825.00 | 1,840.00 | 15,333.34 | 35,507 |
| 2022-09-05 | 1,900.00 | 1,905.00 | 1,820.00 | 1,855.00 | 15,458.34 | 60,491 |
| 2022-09-02 | 1,965.00 | 1,980.00 | 1,900.00 | 1,900.00 | 15,833.34 | 39,137 |
| 2022-09-01 | 2,010.00 | 2,010.00 | 1,940.00 | 1,950.00 | 16,250.00 | 40,529 |
| 2022-08-31 | 1,985.00 | 2,035.00 | 1,985.00 | 2,010.00 | 16,750.00 | 34,059 |
| 2022-08-30 | 1,930.00 | 2,070.00 | 1,930.00 | 2,010.00 | 16,750.00 | 58,447 |
| 2022-08-29 | 1,935.00 | 1,965.00 | 1,925.00 | 1,950.00 | 16,250.00 | 53,279 |
| 2022-08-26 | 2,020.00 | 2,050.00 | 1,990.00 | 2,015.00 | 16,791.67 | 39,246 |
| 2022-08-25 | 1,980.00 | 2,025.00 | 1,965.00 | 2,020.00 | 16,833.34 | 21,412 |
| 2022-08-24 | 1,915.00 | 1,995.00 | 1,910.00 | 1,980.00 | 16,500.00 | 44,398 |
| 2022-08-23 | 1,970.00 | 1,970.00 | 1,905.00 | 1,925.00 | 16,041.67 | 52,507 |
| 2022-08-22 | 2,000.00 | 2,005.00 | 1,945.00 | 1,960.00 | 16,333.34 | 76,401 |
| 2022-08-19 | 2,070.00 | 2,075.00 | 1,995.00 | 2,010.00 | 16,750.00 | 72,570 |
| 2022-08-18 | 2,110.00 | 2,145.00 | 2,060.00 | 2,060.00 | 17,166.67 | 90,021 |
| 2022-08-17 | 2,105.00 | 2,155.00 | 2,050.00 | 2,095.00 | 17,458.34 | 143,705 |
| 2022-08-16 | 2,150.00 | 2,170.00 | 2,090.00 | 2,105.00 | 17,541.67 | 38,237 |
| 2022-08-12 | 2,120.00 | 2,140.00 | 2,115.00 | 2,130.00 | 17,750.00 | 35,362 |
| 2022-08-11 | 2,075.00 | 2,140.00 | 2,075.00 | 2,125.00 | 17,708.34 | 55,754 |
| 2022-08-10 | 2,110.00 | 2,130.00 | 2,050.00 | 2,055.00 | 17,125.00 | 58,666 |
| 2022-08-09 | 2,135.00 | 2,160.00 | 2,110.00 | 2,150.00 | 17,916.67 | 31,439 |
| 2022-08-08 | 2,120.00 | 2,155.00 | 2,100.00 | 2,145.00 | 17,875.00 | 57,959 |
| 2022-08-05 | 2,105.00 | 2,120.00 | 2,070.00 | 2,100.00 | 17,500.00 | 53,378 |
| 2022-08-04 | 2,055.00 | 2,160.00 | 2,050.00 | 2,095.00 | 17,458.34 | 77,319 |
| 2022-08-03 | 2,040.00 | 2,050.00 | 2,025.00 | 2,050.00 | 17,083.34 | 23,129 |
| 2022-08-02 | 2,075.00 | 2,090.00 | 2,015.00 | 2,035.00 | 16,958.34 | 53,015 |
| 2022-08-01 | 2,040.00 | 2,130.00 | 2,025.00 | 2,065.00 | 17,208.34 | 111,500 |
| 2022-07-29 | 2,045.00 | 2,060.00 | 2,020.00 | 2,035.00 | 16,958.34 | 43,527 |
| 2022-07-28 | 2,070.00 | 2,100.00 | 2,040.00 | 2,040.00 | 17,000.00 | 36,383 |
| 2022-07-27 | 2,030.00 | 2,070.00 | 2,020.00 | 2,070.00 | 17,250.00 | 36,306 |
| 2022-07-26 | 2,025.00 | 2,070.00 | 2,025.00 | 2,045.00 | 17,041.67 | 30,939 |
| 2022-07-25 | 2,145.00 | 2,145.00 | 2,005.00 | 2,035.00 | 16,958.34 | 64,799 |
| 2022-07-22 | 2,095.00 | 2,100.00 | 2,055.00 | 2,055.00 | 17,125.00 | 44,104 |
| 2022-07-21 | 2,180.00 | 2,180.00 | 2,065.00 | 2,070.00 | 17,250.00 | 107,837 |
| 2022-07-20 | 2,210.00 | 2,230.00 | 2,150.00 | 2,155.00 | 17,958.34 | 125,773 |
| 2022-07-19 | 2,155.00 | 2,240.00 | 2,155.00 | 2,205.00 | 18,375.00 | 44,335 |
| 2022-07-18 | 2,200.00 | 2,215.00 | 2,160.00 | 2,180.00 | 18,166.67 | 36,976 |
| 2022-07-15 | 2,190.00 | 2,350.00 | 2,170.00 | 2,180.00 | 18,166.67 | 251,144 |
| 2022-07-14 | 2,165.00 | 2,215.00 | 2,130.00 | 2,185.00 | 18,208.34 | 45,612 |
| 2022-07-13 | 2,145.00 | 2,180.00 | 2,115.00 | 2,150.00 | 17,916.67 | 28,957 |
| 2022-07-12 | 2,205.00 | 2,210.00 | 2,115.00 | 2,145.00 | 17,875.00 | 33,054 |
| 2022-07-11 | 2,195.00 | 2,220.00 | 2,170.00 | 2,210.00 | 18,416.67 | 27,901 |
| 2022-07-08 | 2,210.00 | 2,240.00 | 2,170.00 | 2,195.00 | 18,291.67 | 24,747 |
| 2022-07-07 | 2,220.00 | 2,225.00 | 2,150.00 | 2,180.00 | 18,166.67 | 35,898 |
| 2022-07-06 | 2,245.00 | 2,255.00 | 2,175.00 | 2,185.00 | 18,208.34 | 41,769 |
| 2022-07-05 | 2,150.00 | 2,210.00 | 2,130.00 | 2,185.00 | 18,208.34 | 32,383 |
| 2022-07-04 | 2,170.00 | 2,185.00 | 2,095.00 | 2,145.00 | 17,875.00 | 27,699 |
| 2022-07-01 | 2,205.00 | 2,240.00 | 2,150.00 | 2,190.00 | 18,250.00 | 46,539 |
| 2022-06-30 | 2,065.00 | 2,255.00 | 2,025.00 | 2,205.00 | 18,375.00 | 122,945 |
| 2022-06-29 | 2,080.00 | 2,120.00 | 2,045.00 | 2,065.00 | 17,208.34 | 31,354 |
| 2022-06-28 | 2,150.00 | 2,175.00 | 2,115.00 | 2,120.00 | 17,666.67 | 26,875 |
| 2022-06-27 | 2,055.00 | 2,160.00 | 2,050.00 | 2,140.00 | 17,833.34 | 39,467 |
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.