Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 1,649.00 | 1,703.00 | 1,580.00 | 1,633.00 | 13,608.34 | 193,755 |
| 2025-03-06 | 1,748.00 | 1,748.00 | 1,543.00 | 1,564.00 | 13,033.34 | 358,555 |
| 2025-03-05 | 1,901.00 | 2,120.00 | 1,700.00 | 1,784.00 | 14,866.67 | 527,660 |
| 2025-03-04 | 1,900.00 | 1,914.00 | 1,810.00 | 1,870.00 | 15,583.34 | 145,713 |
| 2025-02-28 | 1,831.00 | 2,110.00 | 1,815.00 | 1,900.00 | 15,833.34 | 558,857 |
| 2025-02-27 | 1,887.00 | 1,910.00 | 1,830.00 | 1,857.00 | 15,475.00 | 115,878 |
| 2025-02-26 | 1,844.00 | 1,950.00 | 1,790.00 | 1,866.00 | 15,550.00 | 162,103 |
| 2025-02-25 | 1,910.00 | 1,942.00 | 1,854.00 | 1,857.00 | 15,475.00 | 183,564 |
| 2025-02-24 | 1,906.00 | 1,973.00 | 1,810.00 | 1,872.00 | 15,600.00 | 230,598 |
| 2025-02-21 | 1,710.00 | 1,947.00 | 1,651.00 | 1,909.00 | 15,908.34 | 236,809 |
| 2025-02-20 | 1,778.00 | 1,825.00 | 1,683.00 | 1,689.00 | 14,075.00 | 128,468 |
| 2025-02-19 | 1,719.00 | 1,794.00 | 1,712.00 | 1,757.00 | 14,641.67 | 120,091 |
| 2025-02-18 | 1,733.00 | 1,769.00 | 1,700.00 | 1,719.00 | 14,325.00 | 72,015 |
| 2025-02-17 | 1,760.00 | 1,779.00 | 1,730.00 | 1,763.00 | 14,691.67 | 69,106 |
| 2025-02-14 | 1,729.00 | 1,788.00 | 1,700.00 | 1,764.00 | 14,700.00 | 114,512 |
| 2025-02-13 | 1,856.00 | 1,870.00 | 1,706.00 | 1,729.00 | 14,408.34 | 281,201 |
| 2025-02-12 | 1,835.00 | 1,995.00 | 1,789.00 | 1,855.00 | 15,458.34 | 352,196 |
| 2025-02-11 | 2,040.00 | 2,150.00 | 1,810.00 | 1,833.00 | 15,275.00 | 500,147 |
| 2025-02-10 | 2,075.00 | 2,095.00 | 1,939.00 | 2,010.00 | 16,750.00 | 348,667 |
| 2025-02-07 | 1,800.00 | 2,090.00 | 1,800.00 | 2,050.00 | 17,083.34 | 1,744,080 |
| 2025-02-06 | 1,850.00 | 1,851.00 | 1,630.00 | 1,647.00 | 13,725.00 | 650,058 |
| 2025-02-05 | 1,455.00 | 1,880.00 | 1,441.00 | 1,851.00 | 15,425.00 | 1,464,661 |
| 2025-02-04 | 1,477.00 | 1,515.00 | 1,430.00 | 1,447.00 | 12,058.34 | 112,926 |
| 2025-02-03 | 1,564.00 | 1,630.00 | 1,470.00 | 1,476.00 | 12,300.00 | 167,235 |
| 2025-01-31 | 1,550.00 | 1,620.00 | 1,531.00 | 1,563.00 | 13,025.00 | 240,566 |
| 2025-01-24 | 1,510.00 | 1,541.00 | 1,487.00 | 1,515.00 | 12,625.00 | 123,589 |
| 2025-01-23 | 1,444.00 | 1,548.00 | 1,425.00 | 1,510.00 | 12,583.34 | 169,487 |
| 2025-01-22 | 1,505.00 | 1,528.00 | 1,430.00 | 1,444.00 | 12,033.34 | 128,174 |
| 2025-01-21 | 1,385.00 | 1,599.00 | 1,350.00 | 1,531.00 | 12,758.34 | 461,149 |
| 2025-01-20 | 1,432.00 | 1,447.00 | 1,346.00 | 1,385.00 | 11,541.67 | 89,671 |
| 2025-01-17 | 1,452.00 | 1,452.00 | 1,426.00 | 1,430.00 | 11,916.67 | 35,945 |
| 2025-01-16 | 1,457.00 | 1,475.00 | 1,437.00 | 1,440.00 | 12,000.00 | 46,823 |
| 2025-01-15 | 1,527.00 | 1,540.00 | 1,431.00 | 1,460.00 | 12,166.67 | 98,759 |
| 2025-01-14 | 1,500.00 | 1,545.00 | 1,454.00 | 1,527.00 | 12,725.00 | 172,177 |
| 2025-01-13 | 1,445.00 | 1,466.00 | 1,414.00 | 1,464.00 | 12,200.00 | 59,921 |
| 2025-01-10 | 1,470.00 | 1,486.00 | 1,433.00 | 1,465.00 | 12,208.34 | 82,712 |
| 2025-01-09 | 1,496.00 | 1,562.00 | 1,435.00 | 1,436.00 | 11,966.67 | 137,156 |
| 2025-01-08 | 1,425.00 | 1,507.00 | 1,410.00 | 1,495.00 | 12,458.34 | 98,757 |
| 2025-01-07 | 1,511.00 | 1,517.00 | 1,400.00 | 1,435.00 | 11,958.34 | 108,842 |
| 2025-01-06 | 1,506.00 | 1,536.00 | 1,485.00 | 1,519.00 | 12,658.34 | 73,964 |
| 2025-01-03 | 1,532.00 | 1,532.00 | 1,495.00 | 1,506.00 | 12,550.00 | 57,455 |
| 2025-01-02 | 1,515.00 | 1,545.00 | 1,485.00 | 1,511.00 | 12,591.67 | 109,379 |
| 2024-12-30 | 1,435.00 | 1,589.00 | 1,410.00 | 1,515.00 | 12,625.00 | 239,949 |
| 2024-12-27 | 1,388.00 | 1,470.00 | 1,388.00 | 1,450.00 | 12,083.34 | 102,901 |
| 2024-12-26 | 1,520.00 | 1,527.00 | 1,385.00 | 1,414.00 | 11,783.34 | 198,377 |
| 2024-12-24 | 1,590.00 | 1,590.00 | 1,491.00 | 1,532.00 | 12,766.67 | 120,444 |
| 2024-12-23 | 1,570.00 | 1,664.00 | 1,560.00 | 1,577.00 | 13,141.67 | 346,229 |
| 2024-12-20 | 1,628.00 | 1,667.00 | 1,483.00 | 1,534.00 | 12,783.34 | 358,812 |
| 2024-12-19 | 1,560.00 | 1,838.00 | 1,530.00 | 1,644.00 | 13,700.00 | 1,730,685 |
| 2024-12-18 | 1,270.00 | 1,606.00 | 1,251.00 | 1,606.00 | 13,383.34 | 2,058,291 |
| 2024-12-17 | 1,248.00 | 1,249.00 | 1,210.00 | 1,236.00 | 10,300.00 | 48,367 |
| 2024-12-16 | 1,177.00 | 1,258.00 | 1,177.00 | 1,249.00 | 10,408.34 | 79,862 |
| 2024-12-13 | 1,194.00 | 1,232.00 | 1,130.00 | 1,173.00 | 9,775.00 | 67,038 |
| 2024-12-12 | 1,205.00 | 1,225.00 | 1,190.00 | 1,203.00 | 10,025.00 | 34,826 |
| 2024-12-11 | 1,190.00 | 1,227.00 | 1,176.00 | 1,212.00 | 10,100.00 | 67,946 |
| 2024-12-10 | 1,086.00 | 1,204.00 | 1,086.00 | 1,187.00 | 9,891.67 | 85,369 |
| 2024-12-09 | 1,091.00 | 1,118.00 | 1,010.00 | 1,085.00 | 9,041.67 | 98,018 |
| 2024-12-06 | 1,150.00 | 1,150.00 | 1,090.00 | 1,122.00 | 9,350.00 | 87,254 |
| 2024-12-05 | 1,166.00 | 1,177.00 | 1,127.00 | 1,161.00 | 9,675.00 | 61,989 |
| 2024-12-04 | 1,134.00 | 1,200.00 | 1,125.00 | 1,169.00 | 9,741.67 | 81,851 |
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.