Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,225.00 | 1,243.00 | 1,132.00 | 1,158.00 | 9,650.00 | 133,311 |
| 2024-12-02 | 1,247.00 | 1,257.00 | 1,201.00 | 1,230.00 | 10,250.00 | 66,602 |
| 2024-11-29 | 1,295.00 | 1,304.00 | 1,205.00 | 1,230.00 | 10,250.00 | 100,489 |
| 2024-11-28 | 1,286.00 | 1,340.00 | 1,245.00 | 1,295.00 | 10,791.67 | 67,264 |
| 2024-11-27 | 1,376.00 | 1,400.00 | 1,280.00 | 1,286.00 | 10,716.67 | 96,420 |
| 2024-11-26 | 1,352.00 | 1,383.00 | 1,342.00 | 1,369.00 | 11,408.34 | 49,938 |
| 2024-11-25 | 1,282.00 | 1,377.00 | 1,275.00 | 1,360.00 | 11,333.34 | 117,132 |
| 2024-11-22 | 1,283.00 | 1,316.00 | 1,280.00 | 1,282.00 | 10,683.34 | 62,298 |
| 2024-11-21 | 1,275.00 | 1,347.00 | 1,275.00 | 1,283.00 | 10,691.67 | 105,186 |
| 2024-11-20 | 1,300.00 | 1,329.00 | 1,275.00 | 1,275.00 | 10,625.00 | 60,590 |
| 2024-11-19 | 1,271.00 | 1,329.00 | 1,271.00 | 1,311.00 | 10,925.00 | 63,650 |
| 2024-11-18 | 1,260.00 | 1,320.00 | 1,260.00 | 1,290.00 | 10,750.00 | 75,966 |
| 2024-11-15 | 1,348.00 | 1,382.00 | 1,295.00 | 1,310.00 | 10,916.67 | 101,577 |
| 2024-11-14 | 1,280.00 | 1,339.00 | 1,245.00 | 1,323.00 | 11,025.00 | 122,672 |
| 2024-11-13 | 1,575.00 | 1,576.00 | 1,291.00 | 1,291.00 | 10,758.34 | 316,108 |
| 2024-11-12 | 1,555.00 | 1,630.00 | 1,529.00 | 1,573.00 | 13,108.34 | 227,852 |
| 2024-11-11 | 1,462.00 | 1,633.00 | 1,462.00 | 1,550.00 | 12,916.67 | 362,569 |
| 2024-11-08 | 1,450.00 | 1,493.00 | 1,431.00 | 1,462.00 | 12,183.34 | 126,587 |
| 2024-11-07 | 1,600.00 | 1,603.00 | 1,449.00 | 1,450.00 | 12,083.34 | 284,008 |
| 2024-11-06 | 1,506.00 | 1,750.00 | 1,474.00 | 1,628.00 | 13,566.67 | 1,211,963 |
| 2024-11-05 | 1,460.00 | 1,518.00 | 1,438.00 | 1,505.00 | 12,541.67 | 104,429 |
| 2024-11-04 | 1,540.00 | 1,573.00 | 1,410.00 | 1,498.00 | 12,483.34 | 199,912 |
| 2024-11-01 | 1,470.00 | 1,534.00 | 1,449.00 | 1,523.00 | 12,691.67 | 170,765 |
| 2024-10-31 | 1,467.00 | 1,530.00 | 1,411.00 | 1,496.00 | 12,466.67 | 265,173 |
| 2024-10-30 | 1,544.00 | 1,662.00 | 1,430.00 | 1,470.00 | 12,250.00 | 883,295 |
| 2024-10-29 | 1,554.00 | 1,584.00 | 1,484.00 | 1,529.00 | 12,741.67 | 334,557 |
| 2024-10-28 | 1,610.00 | 1,716.00 | 1,530.00 | 1,541.00 | 12,841.67 | 375,642 |
| 2024-10-25 | 1,681.00 | 1,740.00 | 1,632.00 | 1,632.00 | 13,600.00 | 207,817 |
| 2024-10-24 | 1,687.00 | 1,780.00 | 1,627.00 | 1,725.00 | 14,375.00 | 623,768 |
| 2024-10-23 | 1,860.00 | 1,870.00 | 1,700.00 | 1,707.00 | 14,225.00 | 758,914 |
| 2024-10-22 | 1,985.00 | 1,987.00 | 1,845.00 | 1,890.00 | 15,750.00 | 332,593 |
| 2024-10-21 | 2,075.00 | 2,080.00 | 1,811.00 | 1,970.00 | 16,416.67 | 687,251 |
| 2024-10-18 | 2,135.00 | 2,250.00 | 2,055.00 | 2,115.00 | 17,625.00 | 419,209 |
| 2024-10-17 | 2,300.00 | 2,345.00 | 2,135.00 | 2,210.00 | 18,416.67 | 657,369 |
| 2024-10-16 | 2,150.00 | 2,360.00 | 2,150.00 | 2,360.00 | 19,666.67 | 382,092 |
| 2024-10-15 | 2,130.00 | 2,170.00 | 2,090.00 | 2,170.00 | 18,083.34 | 252,488 |
| 2024-10-14 | 2,120.00 | 2,120.00 | 2,025.00 | 2,090.00 | 17,416.67 | 386,400 |
| 2024-10-11 | 1,813.00 | 2,230.00 | 1,813.00 | 2,110.00 | 17,583.34 | 5,265,882 |
| 2024-10-10 | 1,842.00 | 1,944.00 | 1,798.00 | 1,798.00 | 14,983.34 | 944,338 |
| 2024-10-08 | 1,941.00 | 2,030.00 | 1,850.00 | 1,850.00 | 15,416.67 | 1,955,794 |
| 2024-10-07 | 1,805.00 | 2,050.00 | 1,757.00 | 1,892.00 | 15,766.67 | 5,953,767 |
| 2024-10-04 | 1,280.00 | 1,660.00 | 1,278.00 | 1,660.00 | 13,833.34 | 4,091,547 |
| 2024-10-02 | 1,196.00 | 1,306.00 | 1,185.00 | 1,277.00 | 10,641.67 | 185,507 |
| 2024-09-30 | 1,260.00 | 1,340.00 | 1,191.00 | 1,196.00 | 9,966.67 | 176,298 |
| 2024-09-27 | 1,263.00 | 1,319.00 | 1,230.00 | 1,260.00 | 10,500.00 | 90,220 |
| 2024-09-26 | 1,112.00 | 1,334.00 | 1,112.00 | 1,262.00 | 10,516.67 | 365,576 |
| 2024-09-25 | 1,142.00 | 1,160.00 | 1,099.00 | 1,112.00 | 9,266.67 | 80,197 |
| 2024-09-24 | 1,158.00 | 1,175.00 | 1,126.00 | 1,142.00 | 9,516.67 | 37,714 |
| 2024-09-23 | 1,199.00 | 1,220.00 | 1,153.00 | 1,154.00 | 9,616.67 | 46,231 |
| 2024-09-20 | 1,248.00 | 1,275.00 | 1,199.00 | 1,199.00 | 9,991.67 | 166,627 |
| 2024-09-19 | 1,343.00 | 1,349.00 | 1,249.00 | 1,263.00 | 10,525.00 | 115,439 |
| 2024-09-13 | 1,275.00 | 1,400.00 | 1,270.00 | 1,354.00 | 11,283.34 | 234,338 |
| 2024-09-12 | 1,224.00 | 1,310.00 | 1,224.00 | 1,275.00 | 10,625.00 | 78,577 |
| 2024-09-11 | 1,199.00 | 1,290.00 | 1,199.00 | 1,230.00 | 10,250.00 | 74,649 |
| 2024-09-10 | 1,250.00 | 1,299.00 | 1,190.00 | 1,199.00 | 9,991.67 | 55,495 |
| 2024-09-09 | 1,239.00 | 1,289.00 | 1,214.00 | 1,250.00 | 10,416.67 | 88,372 |
| 2024-09-06 | 1,210.00 | 1,282.00 | 1,174.00 | 1,269.00 | 10,575.00 | 112,311 |
| 2024-09-05 | 1,185.00 | 1,211.00 | 1,177.00 | 1,201.00 | 10,008.34 | 41,199 |
| 2024-09-04 | 1,152.00 | 1,220.00 | 1,133.00 | 1,197.00 | 9,975.00 | 55,695 |
| 2024-09-03 | 1,167.00 | 1,220.00 | 1,131.00 | 1,177.00 | 9,808.34 | 92,274 |
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.