Inscobee historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 747.00 | 747.00 | 703.00 | 720.00 | 6,000.00 | 22,777 |
| 2025-12-04 | 726.00 | 743.00 | 714.00 | 718.00 | 5,983.33 | 28,269 |
| 2025-12-03 | 746.00 | 748.00 | 723.00 | 734.00 | 6,116.67 | 34,894 |
| 2025-12-02 | 732.00 | 765.00 | 725.00 | 745.00 | 6,208.33 | 47,294 |
| 2025-12-01 | 741.00 | 759.00 | 720.00 | 731.00 | 6,091.67 | 34,170 |
| 2025-11-28 | 720.00 | 740.00 | 694.00 | 740.00 | 6,166.67 | 65,240 |
| 2025-11-27 | 708.00 | 725.00 | 698.00 | 700.00 | 5,833.33 | 20,304 |
| 2025-11-26 | 700.00 | 708.00 | 679.00 | 700.00 | 5,833.33 | 24,968 |
| 2025-11-25 | 685.00 | 700.00 | 675.00 | 685.00 | 5,708.33 | 32,304 |
| 2025-11-24 | 718.00 | 718.00 | 647.00 | 684.00 | 5,700.00 | 45,442 |
| 2025-11-21 | 695.00 | 720.00 | 689.00 | 713.00 | 5,941.67 | 28,219 |
| 2025-11-20 | 707.00 | 731.00 | 703.00 | 710.00 | 5,916.67 | 31,440 |
| 2025-11-19 | 750.00 | 750.00 | 701.00 | 707.00 | 5,891.67 | 52,552 |
| 2025-11-18 | 799.00 | 799.00 | 737.00 | 750.00 | 6,250.00 | 49,210 |
| 2025-11-17 | 785.00 | 835.00 | 767.00 | 770.00 | 6,416.67 | 67,822 |
| 2025-11-14 | 810.00 | 844.00 | 785.00 | 789.00 | 6,575.00 | 114,070 |
| 2025-11-13 | 782.00 | 920.00 | 760.00 | 815.00 | 6,791.67 | 549,730 |
| 2025-11-12 | 766.00 | 773.00 | 752.00 | 764.00 | 6,366.67 | 31,314 |
| 2025-11-11 | 757.00 | 767.00 | 741.00 | 766.00 | 6,383.33 | 44,279 |
| 2025-11-10 | 734.00 | 757.00 | 733.00 | 756.00 | 6,300.00 | 35,563 |
| 2025-11-07 | 768.00 | 768.00 | 709.00 | 734.00 | 6,116.67 | 41,198 |
| 2025-11-06 | 708.00 | 735.00 | 703.00 | 717.00 | 5,975.00 | 26,971 |
| 2025-11-05 | 734.00 | 734.00 | 689.00 | 711.00 | 5,925.00 | 43,260 |
| 2025-11-04 | 734.00 | 741.00 | 715.00 | 734.00 | 6,116.67 | 27,978 |
| 2025-11-03 | 740.00 | 754.00 | 716.00 | 734.00 | 6,116.67 | 54,723 |
| 2025-10-31 | 736.00 | 777.00 | 734.00 | 743.00 | 6,191.67 | 37,791 |
| 2025-10-30 | 749.00 | 755.00 | 715.00 | 742.00 | 6,183.33 | 45,556 |
| 2025-10-29 | 782.00 | 783.00 | 745.00 | 749.00 | 6,241.67 | 46,580 |
| 2025-10-28 | 738.00 | 783.00 | 730.00 | 782.00 | 6,516.67 | 64,976 |
| 2025-10-27 | 741.00 | 761.00 | 727.00 | 738.00 | 6,150.00 | 54,809 |
← NewerPage 4 of 4 · 210 trading days
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.