Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | 1,701.00 | 1,750.00 | 1,647.00 | 1,674.00 | 13,950.00 | 237,486 |
| 2025-06-04 | 1,570.00 | 1,785.00 | 1,527.00 | 1,703.00 | 14,191.67 | 576,867 |
| 2025-06-02 | 1,532.00 | 1,578.00 | 1,484.00 | 1,520.00 | 12,666.67 | 167,809 |
| 2025-05-30 | 1,443.00 | 1,537.00 | 1,425.00 | 1,485.00 | 12,375.00 | 110,479 |
| 2025-05-29 | 1,499.00 | 1,523.00 | 1,422.00 | 1,429.00 | 11,908.34 | 111,539 |
| 2025-05-28 | 1,339.00 | 1,498.00 | 1,339.00 | 1,482.00 | 12,350.00 | 306,863 |
| 2025-05-27 | 1,351.00 | 1,365.00 | 1,312.00 | 1,339.00 | 11,158.34 | 59,887 |
| 2025-05-26 | 1,330.00 | 1,375.00 | 1,315.00 | 1,365.00 | 11,375.00 | 45,556 |
| 2025-05-23 | 1,325.00 | 1,355.00 | 1,309.00 | 1,330.00 | 11,083.34 | 51,486 |
| 2025-05-22 | 1,320.00 | 1,339.00 | 1,300.00 | 1,334.00 | 11,116.67 | 44,670 |
| 2025-05-21 | 1,353.00 | 1,369.00 | 1,301.00 | 1,325.00 | 11,041.67 | 97,827 |
| 2025-05-20 | 1,382.00 | 1,410.00 | 1,299.00 | 1,353.00 | 11,275.00 | 96,444 |
| 2025-05-19 | 1,420.00 | 1,444.00 | 1,361.00 | 1,380.00 | 11,500.00 | 87,724 |
| 2025-05-16 | 1,476.00 | 1,540.00 | 1,400.00 | 1,435.00 | 11,958.34 | 118,345 |
| 2025-05-15 | 1,511.00 | 1,529.00 | 1,435.00 | 1,435.00 | 11,958.34 | 107,102 |
| 2025-05-14 | 1,488.00 | 1,529.00 | 1,485.00 | 1,511.00 | 12,591.67 | 55,376 |
| 2025-05-13 | 1,537.00 | 1,577.00 | 1,430.00 | 1,522.00 | 12,683.34 | 200,677 |
| 2025-05-12 | 1,651.00 | 1,680.00 | 1,450.00 | 1,539.00 | 12,825.00 | 287,025 |
| 2025-05-09 | 1,710.00 | 1,775.00 | 1,621.00 | 1,715.00 | 14,291.67 | 308,891 |
| 2025-05-08 | 1,689.00 | 1,837.00 | 1,630.00 | 1,650.00 | 13,750.00 | 250,227 |
| 2025-05-07 | 1,560.00 | 1,819.00 | 1,536.00 | 1,689.00 | 14,075.00 | 480,570 |
| 2025-05-02 | 1,480.00 | 1,591.00 | 1,454.00 | 1,525.00 | 12,708.34 | 212,697 |
| 2025-04-30 | 1,480.00 | 1,520.00 | 1,430.00 | 1,448.00 | 12,066.67 | 86,250 |
| 2025-04-29 | 1,595.00 | 1,609.00 | 1,460.00 | 1,483.00 | 12,358.34 | 147,990 |
| 2025-04-28 | 1,597.00 | 1,650.00 | 1,552.00 | 1,562.00 | 13,016.67 | 259,019 |
| 2025-04-25 | 1,547.00 | 1,605.00 | 1,535.00 | 1,537.00 | 12,808.34 | 66,705 |
| 2025-04-24 | 1,615.00 | 1,621.00 | 1,520.00 | 1,545.00 | 12,875.00 | 114,007 |
| 2025-04-23 | 1,715.00 | 1,734.00 | 1,567.00 | 1,608.00 | 13,400.00 | 299,702 |
| 2025-04-22 | 1,566.00 | 1,841.00 | 1,566.00 | 1,755.00 | 14,625.00 | 909,378 |
| 2025-04-21 | 1,540.00 | 1,677.00 | 1,515.00 | 1,563.00 | 13,025.00 | 345,042 |
| 2025-04-18 | 1,404.00 | 1,790.00 | 1,373.00 | 1,620.00 | 13,500.00 | 437,859 |
| 2025-04-17 | 1,460.00 | 1,460.00 | 1,374.00 | 1,419.00 | 11,825.00 | 102,664 |
| 2025-04-16 | 1,368.00 | 1,513.00 | 1,367.00 | 1,460.00 | 12,166.67 | 199,106 |
| 2025-04-15 | 1,385.00 | 1,400.00 | 1,370.00 | 1,374.00 | 11,450.00 | 47,977 |
| 2025-04-14 | 1,387.00 | 1,405.00 | 1,364.00 | 1,393.00 | 11,608.34 | 51,933 |
| 2025-04-11 | 1,351.00 | 1,390.00 | 1,325.00 | 1,368.00 | 11,400.00 | 53,398 |
| 2025-04-10 | 1,324.00 | 1,367.00 | 1,324.00 | 1,365.00 | 11,375.00 | 40,987 |
| 2025-04-09 | 1,358.00 | 1,358.00 | 1,300.00 | 1,312.00 | 10,933.34 | 47,467 |
| 2025-04-08 | 1,301.00 | 1,356.00 | 1,301.00 | 1,330.00 | 11,083.34 | 49,934 |
| 2025-04-07 | 1,367.00 | 1,385.00 | 1,295.00 | 1,300.00 | 10,833.34 | 64,127 |
| 2025-04-04 | 1,316.00 | 1,400.00 | 1,301.00 | 1,397.00 | 11,641.67 | 71,774 |
| 2025-04-03 | 1,290.00 | 1,336.00 | 1,289.00 | 1,324.00 | 11,033.34 | 50,707 |
| 2025-04-02 | 1,309.00 | 1,370.00 | 1,283.00 | 1,335.00 | 11,125.00 | 80,126 |
| 2025-04-01 | 1,300.00 | 1,333.00 | 1,275.00 | 1,286.00 | 10,716.67 | 61,183 |
| 2025-03-31 | 1,287.00 | 1,325.00 | 1,260.00 | 1,307.00 | 10,891.67 | 51,355 |
| 2025-03-28 | 1,345.00 | 1,345.00 | 1,293.00 | 1,326.00 | 11,050.00 | 40,393 |
| 2025-03-27 | 1,303.00 | 1,364.00 | 1,298.00 | 1,321.00 | 11,008.34 | 48,662 |
| 2025-03-26 | 1,339.00 | 1,360.00 | 1,309.00 | 1,309.00 | 10,908.34 | 37,985 |
| 2025-03-25 | 1,327.00 | 1,373.00 | 1,315.00 | 1,340.00 | 11,166.67 | 38,406 |
| 2025-03-24 | 1,350.00 | 1,414.00 | 1,326.00 | 1,327.00 | 11,058.34 | 51,163 |
| 2025-03-21 | 1,287.00 | 1,356.00 | 1,258.00 | 1,339.00 | 11,158.34 | 134,045 |
| 2025-03-20 | 1,396.00 | 1,410.00 | 1,336.00 | 1,374.00 | 11,450.00 | 69,191 |
| 2025-03-19 | 1,394.00 | 1,409.00 | 1,357.00 | 1,401.00 | 11,675.00 | 45,736 |
| 2025-03-18 | 1,332.00 | 1,403.00 | 1,280.00 | 1,391.00 | 11,591.67 | 95,162 |
| 2025-03-17 | 1,331.00 | 1,396.00 | 1,271.00 | 1,332.00 | 11,100.00 | 207,636 |
| 2025-03-14 | 1,400.00 | 1,429.00 | 1,364.00 | 1,401.00 | 11,675.00 | 52,945 |
| 2025-03-13 | 1,436.00 | 1,469.00 | 1,391.00 | 1,400.00 | 11,666.67 | 66,541 |
| 2025-03-12 | 1,401.00 | 1,487.00 | 1,359.00 | 1,444.00 | 12,033.34 | 162,161 |
| 2025-03-11 | 1,550.00 | 1,587.00 | 1,319.00 | 1,410.00 | 11,750.00 | 356,386 |
| 2025-03-10 | 1,620.00 | 1,620.00 | 1,550.00 | 1,603.00 | 13,358.34 | 90,662 |
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.