Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 3,165.00 | 3,180.00 | 3,110.00 | 3,110.00 | 25,916.67 | 87,405 |
| 2021-12-24 | 3,120.00 | 3,175.00 | 3,075.00 | 3,160.00 | 26,333.34 | 132,149 |
| 2021-12-23 | 3,150.00 | 3,180.00 | 3,110.00 | 3,115.00 | 25,958.34 | 74,553 |
| 2021-12-22 | 3,140.00 | 3,205.00 | 3,105.00 | 3,145.00 | 26,208.34 | 74,703 |
| 2021-12-21 | 3,150.00 | 3,230.00 | 3,090.00 | 3,140.00 | 26,166.67 | 78,360 |
| 2021-12-20 | 3,275.00 | 3,280.00 | 3,195.00 | 3,210.00 | 26,750.01 | 65,518 |
| 2021-12-17 | 3,300.00 | 3,380.00 | 3,235.00 | 3,275.00 | 27,291.67 | 91,219 |
| 2021-12-16 | 3,230.00 | 3,430.00 | 3,220.00 | 3,285.00 | 27,375.01 | 207,216 |
| 2021-12-15 | 3,300.00 | 3,320.00 | 3,200.00 | 3,215.00 | 26,791.67 | 51,585 |
| 2021-12-14 | 3,230.00 | 3,325.00 | 3,190.00 | 3,290.00 | 27,416.67 | 89,657 |
| 2021-12-13 | 3,270.00 | 3,325.00 | 3,200.00 | 3,220.00 | 26,833.34 | 82,554 |
| 2021-12-10 | 3,400.00 | 3,440.00 | 3,205.00 | 3,255.00 | 27,125.01 | 96,182 |
| 2021-12-09 | 3,380.00 | 3,480.00 | 3,355.00 | 3,430.00 | 28,583.34 | 63,209 |
| 2021-12-08 | 3,330.00 | 3,595.00 | 3,325.00 | 3,360.00 | 28,000.01 | 131,290 |
| 2021-12-07 | 3,315.00 | 3,370.00 | 3,280.00 | 3,315.00 | 27,625.01 | 56,449 |
| 2021-12-06 | 3,340.00 | 3,445.00 | 3,255.00 | 3,315.00 | 27,625.01 | 104,954 |
| 2021-12-03 | 3,245.00 | 3,335.00 | 3,150.00 | 3,335.00 | 27,791.67 | 95,267 |
| 2021-12-02 | 3,135.00 | 3,275.00 | 3,135.00 | 3,225.00 | 26,875.01 | 94,896 |
| 2021-12-01 | 3,060.00 | 3,230.00 | 3,060.00 | 3,170.00 | 26,416.67 | 101,406 |
| 2021-11-30 | 3,340.00 | 3,360.00 | 3,060.00 | 3,100.00 | 25,833.34 | 218,555 |
| 2021-11-29 | 3,310.00 | 3,455.00 | 3,190.00 | 3,310.00 | 27,583.34 | 164,640 |
| 2021-11-26 | 3,580.00 | 3,700.00 | 3,470.00 | 3,480.00 | 29,000.01 | 174,999 |
| 2021-11-25 | 3,700.00 | 4,065.00 | 3,500.00 | 3,620.00 | 30,166.67 | 833,952 |
| 2021-11-24 | 3,520.00 | 3,735.00 | 3,495.00 | 3,715.00 | 30,958.34 | 313,118 |
| 2021-11-23 | 3,460.00 | 3,635.00 | 3,460.00 | 3,510.00 | 29,250.01 | 193,044 |
| 2021-11-22 | 3,485.00 | 3,600.00 | 3,385.00 | 3,525.00 | 29,375.01 | 287,683 |
| 2021-11-19 | 3,130.00 | 3,475.00 | 3,130.00 | 3,470.00 | 28,916.67 | 319,753 |
| 2021-11-18 | 3,195.00 | 3,210.00 | 3,105.00 | 3,175.00 | 26,458.34 | 81,932 |
| 2021-11-17 | 3,325.00 | 3,325.00 | 3,160.00 | 3,195.00 | 26,625.01 | 98,623 |
| 2021-11-16 | 3,290.00 | 3,320.00 | 3,165.00 | 3,295.00 | 27,458.34 | 79,617 |
| 2021-11-15 | 3,350.00 | 3,405.00 | 3,210.00 | 3,290.00 | 27,416.67 | 119,853 |
| 2021-11-12 | 3,080.00 | 3,330.00 | 3,080.00 | 3,300.00 | 27,500.01 | 169,725 |
| 2021-11-11 | 3,140.00 | 3,220.00 | 3,050.00 | 3,085.00 | 25,708.34 | 145,900 |
| 2021-11-10 | 3,360.00 | 3,360.00 | 3,100.00 | 3,170.00 | 26,416.67 | 172,998 |
| 2021-11-09 | 3,405.00 | 3,465.00 | 3,305.00 | 3,330.00 | 27,750.01 | 105,379 |
| 2021-11-08 | 3,355.00 | 3,445.00 | 3,300.00 | 3,400.00 | 28,333.34 | 123,842 |
| 2021-11-05 | 3,535.00 | 3,540.00 | 3,350.00 | 3,385.00 | 28,208.34 | 166,131 |
| 2021-11-04 | 3,515.00 | 3,640.00 | 3,500.00 | 3,535.00 | 29,458.34 | 152,154 |
| 2021-11-03 | 3,590.00 | 3,650.00 | 3,450.00 | 3,510.00 | 29,250.01 | 148,772 |
| 2021-11-02 | 3,500.00 | 3,665.00 | 3,450.00 | 3,585.00 | 29,875.01 | 231,609 |
| 2021-11-01 | 3,295.00 | 3,610.00 | 3,240.00 | 3,500.00 | 29,166.67 | 531,631 |
| 2021-10-29 | 3,405.00 | 3,470.00 | 3,280.00 | 3,280.00 | 27,333.34 | 184,736 |
| 2021-10-28 | 3,400.00 | 3,480.00 | 3,325.00 | 3,440.00 | 28,666.67 | 161,612 |
| 2021-10-27 | 3,510.00 | 3,510.00 | 3,395.00 | 3,410.00 | 28,416.67 | 136,595 |
| 2021-10-26 | 3,570.00 | 3,570.00 | 3,485.00 | 3,505.00 | 29,208.34 | 134,922 |
| 2021-10-25 | 3,460.00 | 3,540.00 | 3,390.00 | 3,540.00 | 29,500.01 | 124,974 |
| 2021-10-22 | 3,385.00 | 3,525.00 | 3,330.00 | 3,455.00 | 28,791.67 | 212,602 |
| 2021-10-21 | 3,530.00 | 3,595.00 | 3,280.00 | 3,415.00 | 28,458.34 | 303,028 |
← NewerPage 20 of 20 · 1,188 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.