See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.28▲ 2.19%
← 006490.KO stock page

Inscobee historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-241,995.002,090.001,960.002,035.0016,958.3437,749
2022-06-232,165.002,180.001,995.002,000.0016,666.6766,190
2022-06-222,300.002,350.002,135.002,135.0017,791.6774,241
2022-06-212,005.002,540.002,005.002,315.0019,291.67409,921
2022-06-202,105.002,160.001,980.002,045.0017,041.6763,482
2022-06-172,050.002,165.002,025.002,125.0017,708.3444,471
2022-06-162,115.002,245.002,115.002,130.0017,750.0048,934
2022-06-152,200.002,270.002,090.002,110.0017,583.34100,024
2022-06-142,300.002,350.002,195.002,255.0018,791.6775,248
2022-06-132,510.002,525.002,365.002,380.0019,833.3462,558
2022-06-102,605.002,660.002,570.002,590.0021,583.3439,839
2022-06-092,615.002,635.002,560.002,615.0021,791.6731,508
2022-06-082,605.002,650.002,600.002,615.0021,791.6722,742
2022-06-072,610.002,665.002,600.002,615.0021,791.6724,837
2022-06-032,630.002,670.002,615.002,635.0021,958.3440,328
2022-06-022,595.002,655.002,585.002,600.0021,666.6723,558
2022-05-312,610.002,660.002,600.002,615.0021,791.6740,076
2022-05-302,705.002,705.002,615.002,630.0021,916.6720,816
2022-05-272,660.002,675.002,630.002,630.0021,916.6727,430
2022-05-262,660.002,715.002,645.002,660.0022,166.6722,594
2022-05-252,605.002,725.002,595.002,665.0022,208.3455,204
2022-05-242,565.002,800.002,565.002,605.0021,708.3473,674
2022-05-232,515.002,600.002,515.002,580.0021,500.0030,126
2022-05-202,505.002,585.002,505.002,535.0021,125.0028,280
2022-05-192,555.002,580.002,510.002,520.0021,000.0043,471
2022-05-182,645.002,645.002,600.002,610.0021,750.0027,092
2022-05-172,565.002,680.002,565.002,610.0021,750.0019,433
2022-05-162,600.002,695.002,600.002,605.0021,708.3426,305
2022-05-132,585.002,645.002,580.002,600.0021,666.6728,029
2022-05-122,680.002,720.002,595.002,600.0021,666.6735,460
2022-05-112,750.002,800.002,695.002,725.0022,708.3415,148
2022-05-102,645.002,720.002,590.002,720.0022,666.6737,104
2022-05-092,720.002,785.002,660.002,685.0022,375.0027,244
2022-05-062,750.002,825.002,715.002,740.0022,833.3432,585
2022-05-042,810.002,825.002,760.002,775.0023,125.0029,688
2022-05-032,790.002,825.002,760.002,810.0023,416.6719,447
2022-05-022,825.002,825.002,710.002,790.0023,250.0018,328
2022-04-292,795.002,850.002,780.002,790.0023,250.0029,162
2022-04-282,740.002,800.002,705.002,790.0023,250.0029,193
2022-04-272,760.002,785.002,725.002,735.0022,791.6740,406
2022-04-262,800.002,840.002,785.002,800.0023,333.3427,492
2022-04-252,855.002,875.002,785.002,800.0023,333.3449,270
2022-04-222,970.002,970.002,895.002,895.0024,125.0051,428
2022-04-213,040.003,045.002,955.002,975.0024,791.6757,516
2022-04-203,025.003,070.003,015.003,040.0025,333.3436,129
2022-04-193,145.003,165.003,040.003,040.0025,333.3471,922
2022-04-183,150.003,230.003,135.003,150.0026,250.0062,369
2022-04-153,135.003,150.003,065.003,145.0026,208.3455,277
2022-04-143,080.003,235.003,040.003,135.0026,125.00133,308
2022-04-133,010.003,110.003,010.003,085.0025,708.3454,534
2022-04-123,040.003,105.002,980.003,065.0025,541.6766,464
2022-04-113,140.003,140.003,050.003,075.0025,625.0083,699
2022-04-082,940.003,160.002,930.003,140.0026,166.67170,898
2022-04-073,030.003,050.002,925.002,930.0024,416.6788,372
2022-04-063,025.003,225.002,970.003,070.0025,583.34340,404
2022-04-053,085.003,085.003,010.003,025.0025,208.3465,935
2022-04-042,915.003,070.002,900.003,050.0025,416.67143,835
2022-04-012,875.002,910.002,815.002,910.0024,250.0063,242
2022-03-312,835.002,910.002,800.002,875.0023,958.3488,066
2022-03-302,770.002,875.002,740.002,835.0023,625.0091,285
← NewerPage 18 of 20 · 1,188 trading daysOlder →

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.