Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-02 | 732.00 | 765.00 | 725.00 | 745.00 | 6,208.33 | 47,294 |
| 2025-12-01 | 741.00 | 759.00 | 720.00 | 731.00 | 6,091.67 | 34,170 |
| 2025-11-28 | 720.00 | 740.00 | 694.00 | 740.00 | 6,166.67 | 65,240 |
| 2025-11-27 | 708.00 | 725.00 | 698.00 | 700.00 | 5,833.33 | 20,304 |
| 2025-11-26 | 700.00 | 708.00 | 679.00 | 700.00 | 5,833.33 | 24,968 |
| 2025-11-25 | 685.00 | 700.00 | 675.00 | 685.00 | 5,708.33 | 32,304 |
| 2025-11-24 | 718.00 | 718.00 | 647.00 | 684.00 | 5,700.00 | 45,442 |
| 2025-11-21 | 695.00 | 720.00 | 689.00 | 713.00 | 5,941.67 | 28,219 |
| 2025-11-20 | 707.00 | 731.00 | 703.00 | 710.00 | 5,916.67 | 31,440 |
| 2025-11-19 | 750.00 | 750.00 | 701.00 | 707.00 | 5,891.67 | 52,552 |
| 2025-11-18 | 799.00 | 799.00 | 737.00 | 750.00 | 6,250.00 | 49,210 |
| 2025-11-17 | 785.00 | 835.00 | 767.00 | 770.00 | 6,416.67 | 67,822 |
| 2025-11-14 | 810.00 | 844.00 | 785.00 | 789.00 | 6,575.00 | 114,070 |
| 2025-11-13 | 782.00 | 920.00 | 760.00 | 815.00 | 6,791.67 | 549,730 |
| 2025-11-12 | 766.00 | 773.00 | 752.00 | 764.00 | 6,366.67 | 31,314 |
| 2025-11-11 | 757.00 | 767.00 | 741.00 | 766.00 | 6,383.33 | 44,279 |
| 2025-11-10 | 734.00 | 757.00 | 733.00 | 756.00 | 6,300.00 | 35,563 |
| 2025-11-07 | 768.00 | 768.00 | 709.00 | 734.00 | 6,116.67 | 41,198 |
| 2025-11-06 | 708.00 | 735.00 | 703.00 | 717.00 | 5,975.00 | 26,971 |
| 2025-11-05 | 734.00 | 734.00 | 689.00 | 711.00 | 5,925.00 | 43,260 |
| 2025-11-04 | 734.00 | 741.00 | 715.00 | 734.00 | 6,116.67 | 27,978 |
| 2025-11-03 | 740.00 | 754.00 | 716.00 | 734.00 | 6,116.67 | 54,723 |
| 2025-10-31 | 736.00 | 777.00 | 734.00 | 743.00 | 6,191.67 | 37,791 |
| 2025-10-30 | 749.00 | 755.00 | 715.00 | 742.00 | 6,183.33 | 45,556 |
| 2025-10-29 | 782.00 | 783.00 | 745.00 | 749.00 | 6,241.67 | 46,580 |
| 2025-10-28 | 738.00 | 783.00 | 730.00 | 782.00 | 6,516.67 | 64,976 |
| 2025-10-27 | 741.00 | 761.00 | 727.00 | 738.00 | 6,150.00 | 54,809 |
| 2025-10-24 | 748.00 | 760.00 | 727.00 | 741.00 | 6,175.00 | 35,080 |
| 2025-10-23 | 805.00 | 805.00 | 731.00 | 747.00 | 6,225.00 | 74,049 |
| 2025-10-22 | 772.00 | 790.00 | 735.00 | 786.00 | 6,550.00 | 93,966 |
| 2025-10-21 | 702.00 | 887.00 | 688.00 | 775.00 | 6,458.33 | 683,838 |
| 2025-10-20 | 716.00 | 716.00 | 681.00 | 702.00 | 5,850.00 | 48,964 |
| 2025-10-17 | 745.00 | 748.00 | 710.00 | 717.00 | 5,975.00 | 31,260 |
| 2025-10-16 | 737.00 | 745.00 | 710.00 | 744.00 | 6,200.00 | 37,966 |
| 2025-10-15 | 702.00 | 730.00 | 697.00 | 725.00 | 6,041.67 | 35,497 |
| 2025-10-14 | 711.00 | 714.00 | 698.00 | 709.00 | 5,908.33 | 24,571 |
| 2025-10-13 | 679.00 | 717.00 | 660.00 | 710.00 | 5,916.67 | 54,401 |
| 2025-10-10 | 698.00 | 698.00 | 660.00 | 698.00 | 5,816.67 | 36,870 |
| 2025-10-02 | 674.00 | 700.00 | 665.00 | 695.00 | 5,791.67 | 32,753 |
| 2025-10-01 | 677.00 | 689.00 | 654.00 | 674.00 | 5,616.67 | 30,881 |
| 2025-09-30 | 671.00 | 685.00 | 644.00 | 677.00 | 5,641.67 | 55,458 |
| 2025-09-29 | 675.00 | 683.00 | 660.00 | 670.00 | 5,583.33 | 62,470 |
| 2025-09-26 | 699.00 | 702.00 | 675.00 | 675.00 | 5,625.00 | 50,943 |
| 2025-09-25 | 696.00 | 721.00 | 685.00 | 699.00 | 5,825.00 | 44,321 |
| 2025-09-24 | 756.00 | 756.00 | 693.00 | 696.00 | 5,800.00 | 137,360 |
| 2025-09-23 | 764.00 | 764.00 | 712.00 | 725.00 | 6,041.67 | 106,427 |
| 2025-09-22 | 785.00 | 798.00 | 759.00 | 762.00 | 6,350.00 | 61,861 |
| 2025-09-19 | 789.00 | 844.00 | 774.00 | 785.00 | 6,541.67 | 97,862 |
| 2025-09-18 | 787.00 | 791.00 | 768.00 | 774.00 | 6,450.00 | 36,895 |
| 2025-09-17 | 800.00 | 840.00 | 760.00 | 785.00 | 6,541.67 | 97,348 |
| 2025-09-16 | 780.00 | 786.00 | 759.00 | 766.00 | 6,383.33 | 51,024 |
| 2025-09-15 | 791.00 | 802.00 | 770.00 | 780.00 | 6,500.00 | 63,760 |
| 2025-09-12 | 819.00 | 828.00 | 795.00 | 796.00 | 6,633.33 | 55,005 |
| 2025-09-11 | 807.00 | 845.00 | 798.00 | 814.00 | 6,783.33 | 76,101 |
| 2025-09-10 | 870.00 | 870.00 | 807.00 | 807.00 | 6,725.00 | 150,103 |
| 2025-09-09 | 750.00 | 935.00 | 750.00 | 855.00 | 7,125.00 | 897,156 |
| 2025-09-08 | 756.00 | 765.00 | 726.00 | 750.00 | 6,250.00 | 90,933 |
| 2025-09-05 | 785.00 | 791.00 | 756.00 | 756.00 | 6,300.00 | 57,030 |
| 2025-09-04 | 776.00 | 794.00 | 760.00 | 778.00 | 6,483.33 | 64,479 |
| 2025-09-03 | 821.00 | 835.00 | 770.00 | 776.00 | 6,466.67 | 90,286 |
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.