Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,131.00 | 1,174.00 | 1,120.00 | 1,136.00 | 9,466.67 | 37,623 |
| 2024-08-30 | 1,198.00 | 1,198.00 | 1,112.00 | 1,130.00 | 9,416.67 | 21,224 |
| 2024-08-29 | 1,165.00 | 1,215.00 | 1,131.00 | 1,142.00 | 9,516.67 | 57,927 |
| 2024-08-28 | 1,156.00 | 1,174.00 | 1,095.00 | 1,173.00 | 9,775.00 | 50,112 |
| 2024-08-27 | 1,195.00 | 1,195.00 | 1,125.00 | 1,158.00 | 9,650.00 | 73,188 |
| 2024-08-26 | 1,111.00 | 1,217.00 | 1,091.00 | 1,217.00 | 10,141.67 | 41,083 |
| 2024-08-23 | 1,170.00 | 1,170.00 | 1,108.00 | 1,111.00 | 9,258.34 | 43,563 |
| 2024-08-22 | 1,171.00 | 1,193.00 | 1,131.00 | 1,188.00 | 9,900.00 | 60,179 |
| 2024-08-21 | 1,300.00 | 1,305.00 | 1,159.00 | 1,171.00 | 9,758.34 | 141,373 |
| 2024-08-20 | 1,246.00 | 1,325.00 | 1,245.00 | 1,256.00 | 10,466.67 | 165,047 |
| 2024-08-19 | 1,195.00 | 1,320.00 | 1,189.00 | 1,278.00 | 10,650.00 | 422,346 |
| 2024-08-16 | 1,188.00 | 1,188.00 | 1,044.00 | 1,156.00 | 9,633.34 | 357,962 |
| 2024-08-14 | 976.00 | 994.00 | 969.00 | 969.00 | 8,075.00 | 13,819 |
| 2024-08-13 | 1,002.00 | 1,020.00 | 967.00 | 974.00 | 8,116.67 | 27,966 |
| 2024-08-12 | 931.00 | 1,062.00 | 928.00 | 1,012.00 | 8,433.33 | 137,284 |
| 2024-08-09 | 910.00 | 931.00 | 902.00 | 928.00 | 7,733.33 | 24,155 |
| 2024-08-08 | 874.00 | 916.00 | 874.00 | 910.00 | 7,583.33 | 28,847 |
| 2024-08-07 | 931.00 | 954.00 | 910.00 | 919.00 | 7,658.33 | 29,270 |
| 2024-08-06 | 905.00 | 968.00 | 905.00 | 927.00 | 7,725.00 | 44,245 |
| 2024-08-05 | 977.00 | 997.00 | 871.00 | 933.00 | 7,775.00 | 80,184 |
| 2024-08-02 | 1,001.00 | 1,013.00 | 960.00 | 977.00 | 8,141.67 | 29,825 |
| 2024-08-01 | 1,018.00 | 1,042.00 | 1,000.00 | 1,009.00 | 8,408.33 | 25,264 |
| 2024-07-31 | 942.00 | 1,028.00 | 942.00 | 994.00 | 8,283.33 | 49,577 |
| 2024-07-30 | 949.00 | 967.00 | 941.00 | 952.00 | 7,933.33 | 20,618 |
| 2024-07-29 | 899.00 | 960.00 | 899.00 | 949.00 | 7,908.33 | 66,051 |
| 2024-07-26 | 889.00 | 903.00 | 879.00 | 897.00 | 7,475.00 | 14,284 |
| 2024-07-25 | 860.00 | 910.00 | 850.00 | 899.00 | 7,491.67 | 35,904 |
| 2024-07-24 | 865.00 | 886.00 | 860.00 | 881.00 | 7,341.67 | 21,023 |
| 2024-07-23 | 872.00 | 927.00 | 852.00 | 879.00 | 7,325.00 | 35,058 |
| 2024-07-22 | 892.00 | 895.00 | 851.00 | 881.00 | 7,341.67 | 24,012 |
| 2024-07-19 | 891.00 | 904.00 | 878.00 | 892.00 | 7,433.33 | 12,890 |
| 2024-07-18 | 890.00 | 909.00 | 850.00 | 900.00 | 7,500.00 | 19,248 |
| 2024-07-16 | 866.00 | 900.00 | 861.00 | 873.00 | 7,275.00 | 25,029 |
| 2024-07-15 | 891.00 | 911.00 | 866.00 | 866.00 | 7,216.67 | 25,323 |
| 2024-07-12 | 955.00 | 955.00 | 893.00 | 901.00 | 7,508.33 | 20,453 |
| 2024-07-11 | 932.00 | 964.00 | 915.00 | 920.00 | 7,666.67 | 7,385 |
| 2024-07-10 | 967.00 | 990.00 | 939.00 | 940.00 | 7,833.33 | 18,494 |
| 2024-07-09 | 950.00 | 1,000.00 | 950.00 | 967.00 | 8,058.33 | 28,480 |
| 2024-07-08 | 922.00 | 989.00 | 907.00 | 960.00 | 8,000.00 | 53,302 |
| 2024-07-05 | 846.00 | 971.00 | 844.00 | 944.00 | 7,866.67 | 113,650 |
| 2024-07-04 | 866.00 | 878.00 | 852.00 | 856.00 | 7,133.33 | 25,907 |
| 2024-07-03 | 906.00 | 906.00 | 859.00 | 878.00 | 7,316.67 | 60,688 |
| 2024-07-02 | 847.00 | 915.00 | 820.00 | 910.00 | 7,583.33 | 96,230 |
| 2024-07-01 | 983.00 | 983.00 | 840.00 | 885.00 | 7,375.00 | 183,690 |
| 2024-06-28 | 985.00 | 1,014.00 | 923.00 | 993.00 | 8,275.00 | 64,593 |
| 2024-06-27 | 995.00 | 995.00 | 800.00 | 982.00 | 8,183.33 | 244,514 |
| 2024-06-26 | 1,050.00 | 1,057.00 | 1,000.00 | 1,000.00 | 8,333.33 | 46,944 |
| 2024-06-25 | 1,051.00 | 1,060.00 | 1,033.00 | 1,056.00 | 8,800.00 | 20,220 |
| 2024-06-24 | 1,072.00 | 1,075.00 | 1,045.00 | 1,051.00 | 8,758.34 | 20,681 |
| 2024-06-21 | 1,067.00 | 1,090.00 | 1,061.00 | 1,072.00 | 8,933.34 | 17,317 |
| 2024-06-20 | 1,089.00 | 1,090.00 | 1,068.00 | 1,079.00 | 8,991.67 | 20,269 |
| 2024-06-19 | 1,086.00 | 1,090.00 | 1,059.00 | 1,090.00 | 9,083.34 | 17,003 |
| 2024-06-18 | 1,090.00 | 1,090.00 | 1,064.00 | 1,070.00 | 8,916.67 | 23,215 |
| 2024-06-17 | 1,098.00 | 1,135.00 | 1,077.00 | 1,090.00 | 9,083.34 | 47,148 |
| 2024-06-14 | 1,070.00 | 1,140.00 | 1,065.00 | 1,120.00 | 9,333.34 | 66,244 |
| 2024-06-13 | 1,070.00 | 1,081.00 | 1,052.00 | 1,080.00 | 9,000.00 | 23,101 |
| 2024-06-12 | 1,076.00 | 1,083.00 | 1,064.00 | 1,069.00 | 8,908.34 | 11,352 |
| 2024-06-11 | 1,096.00 | 1,100.00 | 1,070.00 | 1,076.00 | 8,966.67 | 17,178 |
| 2024-06-10 | 1,069.00 | 1,118.00 | 1,067.00 | 1,096.00 | 9,133.34 | 39,805 |
| 2024-06-07 | 1,085.00 | 1,108.00 | 1,043.00 | 1,094.00 | 9,116.67 | 64,093 |
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.