Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-05 | 445.00 | 478.00 | 445.00 | 476.00 | 3,966.67 | 80,821 |
| 2026-03-04 | 443.00 | 470.00 | 420.00 | 440.00 | 3,666.67 | 97,253 |
| 2026-03-03 | 458.00 | 473.00 | 430.00 | 465.00 | 3,875.00 | 90,327 |
| 2026-02-27 | 491.00 | 507.00 | 455.00 | 461.00 | 3,841.67 | 235,861 |
| 2026-02-26 | 570.00 | 570.00 | 464.00 | 490.00 | 4,083.33 | 322,364 |
| 2026-02-25 | 546.00 | 562.00 | 535.00 | 537.00 | 4,475.00 | 65,694 |
| 2026-02-24 | 538.00 | 578.00 | 534.00 | 546.00 | 4,550.00 | 94,523 |
| 2026-02-23 | 570.00 | 570.00 | 535.00 | 538.00 | 4,483.33 | 99,051 |
| 2026-02-20 | 550.00 | 580.00 | 550.00 | 568.00 | 4,733.33 | 74,753 |
| 2026-02-19 | 532.00 | 560.00 | 532.00 | 547.00 | 4,558.33 | 84,731 |
| 2026-02-13 | 606.00 | 606.00 | 513.00 | 531.00 | 4,425.00 | 381,062 |
| 2026-02-12 | 606.00 | 624.00 | 602.00 | 606.00 | 5,050.00 | 37,383 |
| 2026-02-11 | 596.00 | 627.00 | 574.00 | 602.00 | 5,016.67 | 69,353 |
| 2026-02-10 | 601.00 | 617.00 | 571.00 | 584.00 | 4,866.67 | 77,216 |
| 2026-02-09 | 602.00 | 618.00 | 590.00 | 599.00 | 4,991.67 | 86,724 |
| 2026-02-06 | 605.00 | 629.00 | 580.00 | 599.00 | 4,991.67 | 70,218 |
| 2026-02-05 | 626.00 | 626.00 | 597.00 | 603.00 | 5,025.00 | 81,048 |
| 2026-02-04 | 643.00 | 670.00 | 616.00 | 627.00 | 5,225.00 | 86,212 |
| 2026-02-03 | 639.00 | 680.00 | 626.00 | 643.00 | 5,358.33 | 54,486 |
| 2026-02-02 | 675.00 | 675.00 | 637.00 | 639.00 | 5,325.00 | 57,625 |
| 2026-01-30 | 680.00 | 685.00 | 630.00 | 662.00 | 5,516.67 | 165,025 |
| 2026-01-29 | 695.00 | 698.00 | 670.00 | 688.00 | 5,733.33 | 75,089 |
| 2026-01-28 | 706.00 | 727.00 | 664.00 | 701.00 | 5,841.67 | 95,946 |
| 2026-01-27 | 740.00 | 740.00 | 693.00 | 704.00 | 5,866.67 | 98,614 |
| 2026-01-26 | 751.00 | 788.00 | 723.00 | 729.00 | 6,075.00 | 87,632 |
| 2026-01-23 | 749.00 | 764.00 | 713.00 | 750.00 | 6,250.00 | 130,413 |
| 2026-01-22 | 725.00 | 745.00 | 706.00 | 720.00 | 6,000.00 | 74,173 |
| 2026-01-21 | 732.00 | 745.00 | 706.00 | 725.00 | 6,041.67 | 65,921 |
| 2026-01-20 | 794.00 | 824.00 | 731.00 | 734.00 | 6,116.67 | 222,099 |
| 2026-01-19 | 691.00 | 795.00 | 683.00 | 787.00 | 6,558.33 | 299,880 |
| 2026-01-16 | 675.00 | 755.00 | 670.00 | 691.00 | 5,758.33 | 196,782 |
| 2026-01-15 | 694.00 | 699.00 | 666.00 | 675.00 | 5,625.00 | 65,679 |
| 2026-01-14 | 709.00 | 711.00 | 684.00 | 694.00 | 5,783.33 | 46,563 |
| 2026-01-13 | 737.00 | 745.00 | 698.00 | 709.00 | 5,908.33 | 90,476 |
| 2026-01-12 | 762.00 | 762.00 | 702.00 | 736.00 | 6,133.33 | 112,167 |
| 2026-01-09 | 792.00 | 797.00 | 701.00 | 728.00 | 6,066.67 | 208,596 |
| 2026-01-08 | 760.00 | 850.00 | 755.00 | 792.00 | 6,600.00 | 638,941 |
| 2026-01-07 | 745.00 | 819.00 | 696.00 | 750.00 | 6,250.00 | 1,219,297 |
| 2026-01-06 | 527.00 | 694.00 | 525.00 | 694.00 | 5,783.33 | 1,180,482 |
| 2026-01-05 | 564.00 | 579.00 | 521.00 | 534.00 | 4,450.00 | 289,839 |
| 2026-01-02 | 633.00 | 633.00 | 550.00 | 564.00 | 4,700.00 | 279,868 |
| 2025-12-30 | 710.00 | 715.00 | 624.00 | 633.00 | 5,275.00 | 357,823 |
| 2025-12-29 | 781.00 | 817.00 | 726.00 | 737.00 | 6,141.67 | 139,882 |
| 2025-12-26 | 835.00 | 910.00 | 785.00 | 819.00 | 6,825.00 | 233,563 |
| 2025-12-24 | 800.00 | 895.00 | 783.00 | 848.00 | 7,066.67 | 383,824 |
| 2025-12-23 | 730.00 | 849.00 | 730.00 | 840.00 | 7,000.00 | 604,828 |
| 2025-12-22 | 660.00 | 726.00 | 652.00 | 711.00 | 5,925.00 | 120,857 |
| 2025-12-19 | 678.00 | 678.00 | 630.00 | 652.00 | 5,433.33 | 33,460 |
| 2025-12-18 | 673.00 | 673.00 | 650.00 | 659.00 | 5,491.67 | 59,623 |
| 2025-12-17 | 680.00 | 687.00 | 662.00 | 674.00 | 5,616.67 | 26,434 |
| 2025-12-16 | 679.00 | 694.00 | 669.00 | 683.00 | 5,691.67 | 26,611 |
| 2025-12-15 | 699.00 | 705.00 | 677.00 | 686.00 | 5,716.67 | 24,784 |
| 2025-12-12 | 700.00 | 700.00 | 679.00 | 692.00 | 5,766.67 | 32,889 |
| 2025-12-11 | 680.00 | 703.00 | 679.00 | 686.00 | 5,716.67 | 32,135 |
| 2025-12-10 | 715.00 | 719.00 | 678.00 | 678.00 | 5,650.00 | 51,427 |
| 2025-12-09 | 705.00 | 725.00 | 699.00 | 707.00 | 5,891.67 | 16,412 |
| 2025-12-08 | 741.00 | 741.00 | 698.00 | 705.00 | 5,875.00 | 31,690 |
| 2025-12-05 | 747.00 | 747.00 | 703.00 | 720.00 | 6,000.00 | 22,777 |
| 2025-12-04 | 726.00 | 743.00 | 714.00 | 718.00 | 5,983.33 | 28,269 |
| 2025-12-03 | 746.00 | 748.00 | 723.00 | 734.00 | 6,116.67 | 34,894 |
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.