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 |
← NewerPage 2 of 2 · 88 trading days
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.