Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-02 | 310.00 | 324.00 | 294.00 | 324.00 | 2,700.00 | 123,014 |
| 2026-06-01 | 344.00 | 345.00 | 307.00 | 311.00 | 2,591.67 | 116,113 |
| 2026-05-29 | 350.00 | 364.00 | 330.00 | 344.00 | 2,866.67 | 45,251 |
| 2026-05-28 | 375.00 | 375.00 | 339.00 | 349.00 | 2,908.33 | 107,968 |
| 2026-05-27 | 394.00 | 395.00 | 359.00 | 362.00 | 3,016.67 | 96,738 |
| 2026-05-26 | 364.00 | 406.00 | 349.00 | 394.00 | 3,283.33 | 156,474 |
| 2026-05-22 | 360.00 | 363.00 | 342.00 | 357.00 | 2,975.00 | 52,307 |
| 2026-05-21 | 377.00 | 387.00 | 353.00 | 360.00 | 3,000.00 | 56,354 |
| 2026-05-20 | 374.00 | 407.00 | 348.00 | 377.00 | 3,141.67 | 89,294 |
| 2026-05-19 | 382.00 | 391.00 | 370.00 | 374.00 | 3,116.67 | 62,955 |
| 2026-05-18 | 378.00 | 383.00 | 346.00 | 382.00 | 3,183.33 | 53,088 |
| 2026-05-15 | 405.00 | 408.00 | 375.00 | 378.00 | 3,150.00 | 139,264 |
| 2026-05-14 | 430.00 | 430.00 | 393.00 | 403.00 | 3,358.33 | 80,823 |
| 2026-05-13 | 427.00 | 428.00 | 409.00 | 409.00 | 3,408.33 | 81,464 |
| 2026-05-12 | 443.00 | 460.00 | 413.00 | 427.00 | 3,558.33 | 189,577 |
| 2026-05-11 | 497.00 | 497.00 | 430.00 | 443.00 | 3,691.67 | 332,792 |
| 2026-05-08 | 467.00 | 498.00 | 461.00 | 497.00 | 4,141.67 | 205,751 |
| 2026-05-07 | 449.00 | 487.00 | 446.00 | 467.00 | 3,891.67 | 148,976 |
| 2026-05-06 | 460.00 | 499.00 | 447.00 | 449.00 | 3,741.67 | 330,168 |
| 2026-05-04 | 465.00 | 490.00 | 444.00 | 446.00 | 3,716.67 | 102,733 |
| 2026-04-30 | 457.00 | 499.00 | 431.00 | 465.00 | 3,875.00 | 159,209 |
| 2026-04-29 | 475.00 | 475.00 | 437.00 | 456.00 | 3,800.00 | 141,669 |
| 2026-04-28 | 488.00 | 488.00 | 456.00 | 462.00 | 3,850.00 | 152,428 |
| 2026-04-27 | 511.00 | 522.00 | 479.00 | 489.00 | 4,075.00 | 170,169 |
| 2026-04-24 | 469.00 | 507.00 | 458.00 | 500.00 | 4,166.67 | 223,261 |
| 2026-04-23 | 443.00 | 569.00 | 442.00 | 481.00 | 4,008.33 | 1,542,380 |
| 2026-04-22 | 420.00 | 482.00 | 404.00 | 439.00 | 3,658.33 | 233,514 |
| 2026-04-21 | 405.00 | 428.00 | 401.00 | 414.00 | 3,450.00 | 97,325 |
| 2026-04-20 | 421.00 | 424.00 | 395.00 | 411.00 | 3,425.00 | 157,714 |
| 2026-04-17 | 446.00 | 448.00 | 409.00 | 421.00 | 3,508.33 | 158,120 |
| 2026-04-16 | 449.00 | 482.00 | 431.00 | 448.00 | 3,733.33 | 142,071 |
| 2026-04-15 | 460.00 | 463.00 | 424.00 | 441.00 | 3,675.00 | 212,403 |
| 2026-04-14 | 490.00 | 494.00 | 457.00 | 460.00 | 3,833.33 | 185,443 |
| 2026-04-13 | 535.00 | 536.00 | 476.00 | 490.00 | 4,083.33 | 250,352 |
| 2026-04-10 | 512.00 | 543.00 | 507.00 | 520.00 | 4,333.33 | 287,439 |
| 2026-04-09 | 551.00 | 558.00 | 496.00 | 505.00 | 4,208.33 | 488,591 |
| 2026-04-08 | 543.00 | 605.00 | 492.00 | 570.00 | 4,750.00 | 2,068,900 |
| 2026-04-07 | 505.00 | 529.00 | 410.00 | 467.00 | 3,891.67 | 857,456 |
| 2026-04-06 | 460.00 | 555.00 | 435.00 | 479.00 | 3,991.67 | 1,810,425 |
| 2026-04-03 | 508.00 | 560.00 | 435.00 | 440.00 | 3,666.67 | 3,547,760 |
| 2026-04-02 | 435.00 | 435.00 | 371.00 | 435.00 | 3,625.00 | 1,409,276 |
| 2026-04-01 | 335.00 | 335.00 | 335.00 | 335.00 | 2,791.67 | 304,417 |
| 2026-03-31 | 273.00 | 312.00 | 254.00 | 258.00 | 2,150.00 | 870,663 |
| 2026-03-30 | 251.00 | 262.00 | 229.00 | 256.00 | 2,133.33 | 278,357 |
| 2026-03-27 | 240.00 | 262.00 | 232.00 | 241.00 | 2,008.33 | 201,409 |
| 2026-03-26 | 260.00 | 265.00 | 236.00 | 245.00 | 2,041.67 | 240,133 |
| 2026-03-25 | 242.00 | 296.00 | 241.00 | 268.00 | 2,233.33 | 862,289 |
| 2026-03-24 | 287.00 | 290.00 | 217.00 | 228.00 | 1,900.00 | 725,642 |
| 2026-03-23 | 320.00 | 327.00 | 274.00 | 287.00 | 2,391.67 | 359,724 |
| 2026-03-20 | 281.00 | 335.00 | 277.00 | 302.00 | 2,516.67 | 797,759 |
| 2026-03-19 | 302.00 | 330.00 | 249.00 | 276.00 | 2,300.00 | 1,104,444 |
| 2026-03-18 | 328.00 | 344.00 | 286.00 | 304.00 | 2,533.33 | 768,257 |
| 2026-03-17 | 432.00 | 457.00 | 328.00 | 328.00 | 2,733.33 | 1,501,307 |
| 2026-03-16 | 427.00 | 496.00 | 427.00 | 468.00 | 3,900.00 | 208,960 |
| 2026-03-13 | 457.00 | 457.00 | 420.00 | 427.00 | 3,558.33 | 102,687 |
| 2026-03-12 | 480.00 | 480.00 | 447.00 | 458.00 | 3,816.67 | 59,889 |
| 2026-03-11 | 417.00 | 511.00 | 403.00 | 475.00 | 3,958.33 | 349,183 |
| 2026-03-10 | 430.00 | 448.00 | 410.00 | 415.00 | 3,458.33 | 111,371 |
| 2026-03-09 | 450.00 | 450.00 | 400.00 | 429.00 | 3,575.00 | 88,565 |
| 2026-03-06 | 457.00 | 486.00 | 451.00 | 457.00 | 3,808.33 | 38,550 |
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.