Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 809.00 | 838.00 | 809.00 | 826.00 | 6,883.33 | 43,490 |
| 2025-09-01 | 830.00 | 843.00 | 819.00 | 823.00 | 6,858.33 | 63,449 |
| 2025-08-29 | 848.00 | 869.00 | 831.00 | 836.00 | 6,966.67 | 55,149 |
| 2025-08-28 | 844.00 | 870.00 | 820.00 | 845.00 | 7,041.67 | 66,893 |
| 2025-08-27 | 863.00 | 877.00 | 840.00 | 844.00 | 7,033.33 | 50,702 |
| 2025-08-26 | 878.00 | 878.00 | 856.00 | 857.00 | 7,141.67 | 46,254 |
| 2025-08-25 | 840.00 | 875.00 | 840.00 | 860.00 | 7,166.67 | 72,582 |
| 2025-08-22 | 839.00 | 893.00 | 839.00 | 857.00 | 7,141.67 | 115,494 |
| 2025-08-21 | 890.00 | 890.00 | 834.00 | 847.00 | 7,058.33 | 123,844 |
| 2025-08-20 | 912.00 | 912.00 | 809.00 | 850.00 | 7,083.33 | 305,992 |
| 2025-08-19 | 777.00 | 950.00 | 763.00 | 912.00 | 7,600.00 | 1,370,708 |
| 2025-08-14 | 1,149.00 | 1,167.00 | 1,070.00 | 1,083.00 | 9,025.00 | 85,073 |
| 2025-08-13 | 1,158.00 | 1,168.00 | 1,149.00 | 1,150.00 | 9,583.34 | 29,941 |
| 2025-08-12 | 1,163.00 | 1,179.00 | 1,148.00 | 1,149.00 | 9,575.00 | 47,326 |
| 2025-08-11 | 1,179.00 | 1,209.00 | 1,163.00 | 1,163.00 | 9,691.67 | 45,053 |
| 2025-08-08 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 9,825.00 | 35,941 |
| 2025-08-07 | 1,170.00 | 1,190.00 | 1,149.00 | 1,190.00 | 9,916.67 | 67,833 |
| 2025-08-06 | 1,162.00 | 1,185.00 | 1,158.00 | 1,179.00 | 9,825.00 | 31,544 |
| 2025-08-05 | 1,178.00 | 1,205.00 | 1,173.00 | 1,173.00 | 9,775.00 | 28,544 |
| 2025-08-04 | 1,160.00 | 1,184.00 | 1,149.00 | 1,175.00 | 9,791.67 | 38,187 |
| 2025-08-01 | 1,205.00 | 1,206.00 | 1,147.00 | 1,162.00 | 9,683.34 | 98,396 |
| 2025-07-31 | 1,200.00 | 1,230.00 | 1,189.00 | 1,205.00 | 10,041.67 | 59,127 |
| 2025-07-30 | 1,201.00 | 1,216.00 | 1,185.00 | 1,185.00 | 9,875.00 | 70,516 |
| 2025-07-29 | 1,220.00 | 1,242.00 | 1,206.00 | 1,208.00 | 10,066.67 | 54,853 |
| 2025-07-28 | 1,198.00 | 1,240.00 | 1,194.00 | 1,230.00 | 10,250.00 | 54,119 |
| 2025-07-25 | 1,187.00 | 1,215.00 | 1,171.00 | 1,198.00 | 9,983.34 | 51,984 |
| 2025-07-24 | 1,201.00 | 1,220.00 | 1,187.00 | 1,189.00 | 9,908.34 | 64,904 |
| 2025-07-23 | 1,210.00 | 1,279.00 | 1,190.00 | 1,198.00 | 9,983.34 | 128,147 |
| 2025-07-22 | 1,286.00 | 1,326.00 | 1,190.00 | 1,205.00 | 10,041.67 | 268,700 |
| 2025-07-21 | 1,348.00 | 1,372.00 | 1,323.00 | 1,329.00 | 11,075.00 | 104,400 |
| 2025-07-18 | 1,312.00 | 1,350.00 | 1,308.00 | 1,328.00 | 11,066.67 | 56,616 |
| 2025-07-17 | 1,329.00 | 1,329.00 | 1,299.00 | 1,310.00 | 10,916.67 | 73,411 |
| 2025-07-16 | 1,350.00 | 1,354.00 | 1,301.00 | 1,327.00 | 11,058.34 | 185,885 |
| 2025-07-15 | 1,346.00 | 1,383.00 | 1,346.00 | 1,354.00 | 11,283.34 | 88,286 |
| 2025-07-14 | 1,430.00 | 1,430.00 | 1,359.00 | 1,367.00 | 11,391.67 | 154,435 |
| 2025-07-11 | 1,447.00 | 1,453.00 | 1,411.00 | 1,418.00 | 11,816.67 | 77,382 |
| 2025-07-10 | 1,453.00 | 1,467.00 | 1,432.00 | 1,433.00 | 11,941.67 | 85,842 |
| 2025-07-09 | 1,437.00 | 1,530.00 | 1,409.00 | 1,453.00 | 12,108.34 | 188,162 |
| 2025-07-08 | 1,415.00 | 1,499.00 | 1,403.00 | 1,431.00 | 11,925.00 | 164,894 |
| 2025-07-07 | 1,452.00 | 1,467.00 | 1,387.00 | 1,400.00 | 11,666.67 | 123,425 |
| 2025-07-04 | 1,467.00 | 1,490.00 | 1,441.00 | 1,451.00 | 12,091.67 | 80,008 |
| 2025-07-03 | 1,473.00 | 1,582.00 | 1,446.00 | 1,469.00 | 12,241.67 | 277,452 |
| 2025-07-02 | 1,481.00 | 1,512.00 | 1,450.00 | 1,473.00 | 12,275.00 | 82,093 |
| 2025-07-01 | 1,476.00 | 1,542.00 | 1,460.00 | 1,499.00 | 12,491.67 | 96,477 |
| 2025-06-30 | 1,556.00 | 1,568.00 | 1,465.00 | 1,476.00 | 12,300.00 | 115,907 |
| 2025-06-27 | 1,609.00 | 1,609.00 | 1,530.00 | 1,538.00 | 12,816.67 | 103,601 |
| 2025-06-26 | 1,613.00 | 1,630.00 | 1,576.00 | 1,603.00 | 13,358.34 | 88,158 |
| 2025-06-25 | 1,640.00 | 1,679.00 | 1,612.00 | 1,612.00 | 13,433.34 | 87,529 |
| 2025-06-24 | 1,687.00 | 1,690.00 | 1,637.00 | 1,638.00 | 13,650.00 | 130,786 |
| 2025-06-23 | 1,652.00 | 1,806.00 | 1,611.00 | 1,659.00 | 13,825.00 | 353,904 |
| 2025-06-20 | 1,692.00 | 1,696.00 | 1,639.00 | 1,651.00 | 13,758.34 | 156,352 |
| 2025-06-19 | 1,704.00 | 1,756.00 | 1,670.00 | 1,707.00 | 14,225.00 | 195,275 |
| 2025-06-18 | 1,684.00 | 1,734.00 | 1,650.00 | 1,685.00 | 14,041.67 | 154,466 |
| 2025-06-17 | 1,780.00 | 1,824.00 | 1,671.00 | 1,684.00 | 14,033.34 | 560,214 |
| 2025-06-16 | 1,765.00 | 1,847.00 | 1,680.00 | 1,776.00 | 14,800.00 | 422,058 |
| 2025-06-13 | 1,910.00 | 1,956.00 | 1,751.00 | 1,790.00 | 14,916.67 | 804,551 |
| 2025-06-12 | 1,800.00 | 2,175.00 | 1,729.00 | 1,957.00 | 16,308.34 | 2,944,817 |
| 2025-06-11 | 1,595.00 | 1,931.00 | 1,551.00 | 1,827.00 | 15,225.00 | 1,670,708 |
| 2025-06-10 | 1,965.00 | 1,985.00 | 1,551.00 | 1,595.00 | 13,291.67 | 718,533 |
| 2025-06-09 | 1,720.00 | 1,980.00 | 1,720.00 | 1,880.00 | 15,666.67 | 711,448 |
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.