Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 2,720.00 | 2,855.00 | 2,720.00 | 2,765.00 | 23,041.67 | 75,974 |
| 2022-03-28 | 2,780.00 | 2,780.00 | 2,715.00 | 2,745.00 | 22,875.00 | 41,489 |
| 2022-03-25 | 2,810.00 | 2,810.00 | 2,745.00 | 2,780.00 | 23,166.67 | 37,896 |
| 2022-03-24 | 2,780.00 | 2,805.00 | 2,745.00 | 2,780.00 | 23,166.67 | 37,266 |
| 2022-03-23 | 2,725.00 | 2,810.00 | 2,700.00 | 2,770.00 | 23,083.34 | 70,876 |
| 2022-03-22 | 2,755.00 | 2,760.00 | 2,645.00 | 2,695.00 | 22,458.34 | 51,278 |
| 2022-03-21 | 2,805.00 | 2,820.00 | 2,730.00 | 2,730.00 | 22,750.00 | 52,675 |
| 2022-03-18 | 2,820.00 | 2,835.00 | 2,775.00 | 2,795.00 | 23,291.67 | 34,112 |
| 2022-03-17 | 2,850.00 | 2,855.00 | 2,800.00 | 2,820.00 | 23,500.00 | 37,940 |
| 2022-03-16 | 2,770.00 | 2,845.00 | 2,770.00 | 2,815.00 | 23,458.34 | 42,462 |
| 2022-03-15 | 2,850.00 | 2,850.00 | 2,745.00 | 2,755.00 | 22,958.34 | 32,674 |
| 2022-03-14 | 2,840.00 | 2,840.00 | 2,700.00 | 2,785.00 | 23,208.34 | 40,914 |
| 2022-03-11 | 2,760.00 | 2,880.00 | 2,760.00 | 2,840.00 | 23,666.67 | 48,757 |
| 2022-03-10 | 2,860.00 | 2,860.00 | 2,785.00 | 2,785.00 | 23,208.34 | 56,882 |
| 2022-03-08 | 2,755.00 | 2,850.00 | 2,710.00 | 2,815.00 | 23,458.34 | 54,015 |
| 2022-03-07 | 2,880.00 | 2,885.00 | 2,780.00 | 2,785.00 | 23,208.34 | 69,346 |
| 2022-03-04 | 2,800.00 | 2,940.00 | 2,760.00 | 2,915.00 | 24,291.67 | 100,250 |
| 2022-03-03 | 2,715.00 | 2,805.00 | 2,715.00 | 2,805.00 | 23,375.00 | 42,489 |
| 2022-03-02 | 2,680.00 | 2,760.00 | 2,680.00 | 2,720.00 | 22,666.67 | 50,279 |
| 2022-02-28 | 2,605.00 | 2,725.00 | 2,605.00 | 2,710.00 | 22,583.34 | 47,814 |
| 2022-02-25 | 2,530.00 | 2,655.00 | 2,530.00 | 2,635.00 | 21,958.34 | 97,702 |
| 2022-02-24 | 2,610.00 | 2,610.00 | 2,480.00 | 2,495.00 | 20,791.67 | 89,977 |
| 2022-02-23 | 2,600.00 | 2,660.00 | 2,580.00 | 2,630.00 | 21,916.67 | 56,722 |
| 2022-02-22 | 2,620.00 | 2,650.00 | 2,550.00 | 2,600.00 | 21,666.67 | 58,703 |
| 2022-02-21 | 2,640.00 | 2,660.00 | 2,560.00 | 2,620.00 | 21,833.34 | 61,336 |
| 2022-02-18 | 2,635.00 | 2,725.00 | 2,635.00 | 2,690.00 | 22,416.67 | 34,394 |
| 2022-02-17 | 2,730.00 | 2,800.00 | 2,590.00 | 2,700.00 | 22,500.00 | 67,872 |
| 2022-02-16 | 2,590.00 | 2,730.00 | 2,590.00 | 2,730.00 | 22,750.00 | 62,934 |
| 2022-02-15 | 2,595.00 | 2,690.00 | 2,500.00 | 2,555.00 | 21,291.67 | 76,667 |
| 2022-02-14 | 2,695.00 | 2,695.00 | 2,565.00 | 2,620.00 | 21,833.34 | 63,075 |
| 2022-02-11 | 2,825.00 | 2,825.00 | 2,700.00 | 2,715.00 | 22,625.00 | 60,570 |
| 2022-02-10 | 2,890.00 | 2,900.00 | 2,820.00 | 2,835.00 | 23,625.00 | 46,822 |
| 2022-02-09 | 2,835.00 | 2,935.00 | 2,835.00 | 2,885.00 | 24,041.67 | 42,352 |
| 2022-02-08 | 2,880.00 | 2,930.00 | 2,800.00 | 2,845.00 | 23,708.34 | 46,886 |
| 2022-02-07 | 2,855.00 | 2,880.00 | 2,790.00 | 2,855.00 | 23,791.67 | 34,866 |
| 2022-02-04 | 2,840.00 | 2,875.00 | 2,790.00 | 2,850.00 | 23,750.00 | 50,985 |
| 2022-02-03 | 2,690.00 | 2,865.00 | 2,690.00 | 2,835.00 | 23,625.00 | 72,395 |
| 2022-01-28 | 2,585.00 | 2,730.00 | 2,560.00 | 2,705.00 | 22,541.67 | 67,070 |
| 2022-01-27 | 2,710.00 | 2,780.00 | 2,570.00 | 2,605.00 | 21,708.34 | 117,626 |
| 2022-01-26 | 2,770.00 | 2,850.00 | 2,650.00 | 2,705.00 | 22,541.67 | 137,547 |
| 2022-01-25 | 3,000.00 | 3,060.00 | 2,770.00 | 2,800.00 | 23,333.34 | 157,018 |
| 2022-01-24 | 3,145.00 | 3,160.00 | 3,015.00 | 3,020.00 | 25,166.67 | 85,032 |
| 2022-01-21 | 3,145.00 | 3,185.00 | 3,105.00 | 3,170.00 | 26,416.67 | 57,799 |
| 2022-01-20 | 3,105.00 | 3,190.00 | 3,105.00 | 3,150.00 | 26,250.00 | 54,769 |
| 2022-01-19 | 3,190.00 | 3,230.00 | 3,130.00 | 3,130.00 | 26,083.34 | 74,398 |
| 2022-01-18 | 3,270.00 | 3,330.00 | 3,195.00 | 3,230.00 | 26,916.67 | 68,126 |
| 2022-01-17 | 3,330.00 | 3,420.00 | 3,240.00 | 3,270.00 | 27,250.01 | 140,918 |
| 2022-01-14 | 3,170.00 | 3,385.00 | 3,135.00 | 3,330.00 | 27,750.01 | 320,404 |
| 2022-01-13 | 3,140.00 | 3,280.00 | 3,095.00 | 3,170.00 | 26,416.67 | 79,506 |
| 2022-01-12 | 3,090.00 | 3,170.00 | 3,090.00 | 3,115.00 | 25,958.34 | 56,235 |
| 2022-01-11 | 3,150.00 | 3,230.00 | 3,085.00 | 3,095.00 | 25,791.67 | 78,662 |
| 2022-01-10 | 3,235.00 | 3,255.00 | 3,160.00 | 3,170.00 | 26,416.67 | 111,823 |
| 2022-01-07 | 3,360.00 | 3,365.00 | 3,215.00 | 3,235.00 | 26,958.34 | 187,270 |
| 2022-01-06 | 3,225.00 | 3,545.00 | 3,150.00 | 3,345.00 | 27,875.01 | 910,973 |
| 2022-01-05 | 3,440.00 | 3,440.00 | 3,230.00 | 3,240.00 | 27,000.01 | 149,227 |
| 2022-01-04 | 3,280.00 | 3,365.00 | 3,255.00 | 3,305.00 | 27,541.67 | 72,508 |
| 2022-01-03 | 3,280.00 | 3,360.00 | 3,235.00 | 3,315.00 | 27,625.01 | 164,045 |
| 2021-12-30 | 3,250.00 | 3,265.00 | 3,160.00 | 3,160.00 | 26,333.34 | 83,730 |
| 2021-12-29 | 3,040.00 | 3,255.00 | 3,040.00 | 3,240.00 | 27,000.01 | 154,313 |
| 2021-12-28 | 3,120.00 | 3,195.00 | 3,040.00 | 3,050.00 | 25,416.67 | 214,627 |
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.