Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,031.00 | 1,127.00 | 1,007.00 | 1,029.00 | 1,029.00 | 51,207 |
| 2026-10-19 | 1,157.00 | 1,157.00 | 1,026.00 | 1,082.00 | 1,082.00 | 42,068 |
| 2026-10-16 | 1,052.00 | 1,100.00 | 1,006.00 | 1,092.00 | 1,092.00 | 40,271 |
| 2026-10-15 | 1,102.00 | 1,199.00 | 1,050.00 | 1,052.00 | 1,052.00 | 40,151 |
| 2026-10-14 | 1,268.00 | 1,279.00 | 1,160.00 | 1,199.00 | 1,199.00 | 45,788 |
| 2026-10-13 | 1,350.00 | 1,416.00 | 1,190.00 | 1,200.00 | 1,200.00 | 57,737 |
| 2026-10-12 | 1,380.00 | 1,449.00 | 1,341.00 | 1,350.00 | 1,350.00 | 62,716 |
| 2026-10-08 | 1,461.00 | 1,489.00 | 1,375.00 | 1,400.00 | 1,400.00 | 42,339 |
| 2026-10-07 | 1,499.00 | 1,499.00 | 1,425.00 | 1,461.00 | 1,461.00 | 37,077 |
| 2026-10-06 | 1,466.00 | 1,538.00 | 1,401.00 | 1,459.00 | 1,459.00 | 68,017 |
| 2026-10-02 | 1,423.00 | 1,500.00 | 1,330.00 | 1,466.00 | 1,466.00 | 91,353 |
| 2026-10-01 | 1,361.00 | 1,424.00 | 1,330.00 | 1,423.00 | 1,423.00 | 74,106 |
| 2026-09-30 | 1,306.00 | 1,360.00 | 1,245.00 | 1,359.00 | 1,359.00 | 71,474 |
| 2026-09-29 | 1,499.00 | 1,499.00 | 1,300.00 | 1,306.00 | 1,306.00 | 81,446 |
| 2026-09-28 | 1,399.00 | 1,500.00 | 1,351.00 | 1,426.00 | 1,426.00 | 89,576 |
| 2026-09-23 | 1,434.00 | 1,440.00 | 1,313.00 | 1,355.00 | 1,355.00 | 88,159 |
| 2026-09-22 | 1,534.00 | 1,554.00 | 1,381.00 | 1,381.00 | 1,381.00 | 177,256 |
| 2026-09-21 | 1,501.00 | 1,550.00 | 1,409.00 | 1,475.00 | 1,475.00 | 302,514 |
| 2026-09-18 | 1,825.00 | 1,826.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,061,637 |
| 2026-09-17 | 2,030.00 | 2,210.00 | 1,937.00 | 2,190.00 | 2,190.00 | 112,056 |
| 2026-09-16 | 2,270.00 | 2,440.00 | 2,030.00 | 2,030.00 | 2,030.00 | 146,025 |
| 2026-09-15 | 2,400.00 | 2,745.00 | 2,250.00 | 2,250.00 | 2,250.00 | 405,646 |
| 2026-09-14 | 2,715.00 | 3,025.00 | 2,250.00 | 2,590.00 | 2,590.00 | 2,016,401 |
| 2026-09-11 | 2,390.00 | 2,390.00 | 2,250.00 | 2,390.00 | 2,390.00 | 164,384 |
| 2026-09-10 | 1,416.00 | 1,840.00 | 1,416.00 | 1,840.00 | 1,840.00 | 122,620 |
| 2026-09-09 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 0 |
| 2026-09-08 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 0 |
| 2026-09-07 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 1,496.67 | 0 |
| 2026-08-10 | 989.00 | 990.00 | 890.00 | 898.00 | 1,496.67 | 172,785 |
| 2026-08-07 | 871.00 | 1,100.00 | 843.00 | 989.00 | 1,648.33 | 366,136 |
| 2026-08-06 | 895.00 | 895.00 | 842.00 | 871.00 | 1,451.67 | 55,116 |
| 2026-08-05 | 910.00 | 934.00 | 880.00 | 895.00 | 1,491.67 | 50,365 |
| 2026-08-04 | 887.00 | 933.00 | 887.00 | 910.00 | 1,516.67 | 31,939 |
| 2026-08-03 | 895.00 | 936.00 | 851.00 | 895.00 | 1,491.67 | 73,941 |
| 2026-07-31 | 844.00 | 965.00 | 844.00 | 895.00 | 1,491.67 | 33,303 |
| 2026-07-30 | 901.00 | 956.00 | 866.00 | 874.00 | 1,456.67 | 21,395 |
| 2026-07-29 | 972.00 | 1,009.00 | 860.00 | 900.00 | 1,500.00 | 58,969 |
| 2026-07-28 | 981.00 | 1,019.00 | 950.00 | 972.00 | 1,620.00 | 25,776 |
| 2026-07-27 | 995.00 | 1,023.00 | 960.00 | 1,020.00 | 1,700.00 | 35,769 |
| 2026-07-24 | 1,030.00 | 1,030.00 | 981.00 | 1,000.00 | 1,666.67 | 29,873 |
| 2026-07-23 | 1,002.00 | 1,065.00 | 987.00 | 1,007.00 | 1,678.33 | 58,218 |
| 2026-07-22 | 1,087.00 | 1,087.00 | 1,002.00 | 1,002.00 | 1,670.00 | 43,510 |
| 2026-07-21 | 1,117.00 | 1,158.00 | 976.00 | 1,096.00 | 1,826.67 | 177,992 |
| 2026-07-20 | 1,300.00 | 1,300.00 | 1,050.00 | 1,116.00 | 1,860.00 | 130,919 |
| 2026-07-16 | 1,500.00 | 1,500.00 | 1,106.00 | 1,177.00 | 1,961.67 | 226,348 |
| 2026-06-24 | 256.00 | 335.00 | 256.00 | 310.00 | 2,583.33 | 239,159 |
| 2026-06-23 | 295.00 | 304.00 | 251.00 | 276.00 | 2,300.00 | 142,622 |
| 2026-06-22 | 252.00 | 301.00 | 243.00 | 301.00 | 2,508.33 | 117,485 |
| 2026-06-19 | 284.00 | 299.00 | 259.00 | 269.00 | 2,241.67 | 115,751 |
| 2026-06-18 | 301.00 | 327.00 | 288.00 | 299.00 | 2,491.67 | 29,578 |
| 2026-06-17 | 305.00 | 317.00 | 293.00 | 301.00 | 2,508.33 | 25,973 |
| 2026-06-16 | 290.00 | 316.00 | 290.00 | 305.00 | 2,541.67 | 52,909 |
| 2026-06-15 | 303.00 | 349.00 | 295.00 | 317.00 | 2,641.67 | 112,063 |
| 2026-06-12 | 281.00 | 314.00 | 281.00 | 303.00 | 2,525.00 | 40,860 |
| 2026-06-11 | 298.00 | 310.00 | 290.00 | 297.00 | 2,475.00 | 33,236 |
| 2026-06-10 | 292.00 | 308.00 | 284.00 | 301.00 | 2,508.33 | 46,262 |
| 2026-06-09 | 300.00 | 315.00 | 287.00 | 292.00 | 2,433.33 | 47,781 |
| 2026-06-08 | 312.00 | 329.00 | 288.00 | 297.00 | 2,475.00 | 61,386 |
| 2026-06-05 | 323.00 | 332.00 | 306.00 | 312.00 | 2,600.00 | 37,160 |
| 2026-06-04 | 324.00 | 333.00 | 309.00 | 323.00 | 2,691.67 | 51,951 |
Page 1 of 20 · 1,189 trading daysOlder →
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.