Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 306.00
-22.00 (-6.71%)
At close: Mar 18, 2026
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 328.00 | 344.00 | 305.00 | 305.00 | - | -7.01% | 3,742,344 |
| Mar 17, 2026 | 432.00 | 457.00 | 328.00 | 328.00 | 328.00 | -29.91% | 12,379,870 |
| Mar 16, 2026 | 427.00 | 496.00 | 427.00 | 468.00 | 468.00 | 9.60% | 1,741,337 |
| Mar 13, 2026 | 457.00 | 457.00 | 420.00 | 427.00 | 427.00 | -6.77% | 854,089 |
| Mar 12, 2026 | 480.00 | 480.00 | 447.00 | 458.00 | 458.00 | -3.58% | 499,075 |
| Mar 11, 2026 | 417.00 | 511.00 | 403.00 | 475.00 | 475.00 | 14.46% | 2,909,855 |
| Mar 10, 2026 | 430.00 | 448.00 | 410.00 | 415.00 | 415.00 | -3.26% | 928,092 |
| Mar 9, 2026 | 450.00 | 450.00 | 400.00 | 429.00 | 429.00 | -6.13% | 738,032 |
| Mar 6, 2026 | 457.00 | 486.00 | 451.00 | 457.00 | 457.00 | -3.99% | 314,502 |
| Mar 5, 2026 | 445.00 | 478.00 | 445.00 | 476.00 | 476.00 | 8.18% | 662,742 |
| Mar 4, 2026 | 443.00 | 470.00 | 420.00 | 440.00 | 440.00 | -5.38% | 804,112 |
| Mar 3, 2026 | 458.00 | 473.00 | 430.00 | 465.00 | 465.00 | 0.87% | 752,441 |
| Feb 27, 2026 | 491.00 | 507.00 | 455.00 | 461.00 | 461.00 | -5.92% | 1,953,565 |
| Feb 26, 2026 | 570.00 | 570.00 | 464.00 | 490.00 | 490.00 | -8.75% | 2,686,366 |
| Feb 25, 2026 | 546.00 | 562.00 | 535.00 | 537.00 | 537.00 | -1.65% | 546,506 |
| Feb 24, 2026 | 538.00 | 578.00 | 534.00 | 546.00 | 546.00 | 1.49% | 787,693 |
| Feb 23, 2026 | 570.00 | 570.00 | 535.00 | 538.00 | 538.00 | -5.28% | 825,422 |
| Feb 20, 2026 | 550.00 | 580.00 | 550.00 | 568.00 | 568.00 | 3.84% | 619,959 |
| Feb 19, 2026 | 532.00 | 560.00 | 532.00 | 547.00 | 547.00 | 3.01% | 705,914 |
| Feb 13, 2026 | 606.00 | 606.00 | 513.00 | 531.00 | 531.00 | -12.38% | 3,160,321 |
| Feb 12, 2026 | 606.00 | 624.00 | 602.00 | 606.00 | 606.00 | 0.66% | 310,165 |
| Feb 11, 2026 | 596.00 | 627.00 | 574.00 | 602.00 | 602.00 | 3.08% | 577,396 |
| Feb 10, 2026 | 601.00 | 617.00 | 571.00 | 584.00 | 584.00 | -2.50% | 641,861 |
| Feb 9, 2026 | 602.00 | 618.00 | 590.00 | 599.00 | 599.00 | - | 722,693 |
| Feb 6, 2026 | 605.00 | 629.00 | 580.00 | 599.00 | 599.00 | -0.66% | 573,919 |
| Feb 5, 2026 | 626.00 | 626.00 | 597.00 | 603.00 | 603.00 | -3.83% | 675,401 |
| Feb 4, 2026 | 643.00 | 670.00 | 616.00 | 627.00 | 627.00 | -2.49% | 714,597 |
| Feb 3, 2026 | 639.00 | 680.00 | 626.00 | 643.00 | 643.00 | 0.63% | 445,727 |
| Feb 2, 2026 | 675.00 | 675.00 | 637.00 | 639.00 | 639.00 | -3.47% | 480,211 |
| Jan 30, 2026 | 680.00 | 685.00 | 630.00 | 662.00 | 662.00 | -3.78% | 1,372,911 |
| Jan 29, 2026 | 695.00 | 698.00 | 670.00 | 688.00 | 688.00 | -1.85% | 625,184 |
| Jan 28, 2026 | 706.00 | 727.00 | 664.00 | 701.00 | 701.00 | -0.43% | 799,545 |
| Jan 27, 2026 | 740.00 | 740.00 | 693.00 | 704.00 | 704.00 | -3.43% | 813,689 |
| Jan 26, 2026 | 751.00 | 788.00 | 723.00 | 729.00 | 729.00 | -2.80% | 730,005 |
| Jan 23, 2026 | 749.00 | 764.00 | 713.00 | 750.00 | 750.00 | 4.17% | 1,085,614 |
| Jan 22, 2026 | 725.00 | 745.00 | 706.00 | 720.00 | 720.00 | -0.69% | 618,101 |
| Jan 21, 2026 | 732.00 | 745.00 | 706.00 | 725.00 | 725.00 | -1.23% | 547,946 |
| Jan 20, 2026 | 794.00 | 824.00 | 731.00 | 734.00 | 734.00 | -6.73% | 1,850,805 |
| Jan 19, 2026 | 691.00 | 795.00 | 683.00 | 787.00 | 787.00 | 13.89% | 2,482,366 |
| Jan 16, 2026 | 675.00 | 755.00 | 670.00 | 691.00 | 691.00 | 2.37% | 1,628,197 |
| Jan 15, 2026 | 694.00 | 699.00 | 666.00 | 675.00 | 675.00 | -2.74% | 547,317 |
| Jan 14, 2026 | 709.00 | 711.00 | 684.00 | 694.00 | 694.00 | -2.12% | 386,522 |
| Jan 13, 2026 | 737.00 | 745.00 | 698.00 | 709.00 | 709.00 | -3.67% | 753,027 |
| Jan 12, 2026 | 762.00 | 762.00 | 702.00 | 736.00 | 736.00 | 1.10% | 925,962 |
| Jan 9, 2026 | 792.00 | 797.00 | 701.00 | 728.00 | 728.00 | -8.08% | 1,737,674 |
| Jan 8, 2026 | 760.00 | 850.00 | 755.00 | 792.00 | 792.00 | 5.60% | 5,307,264 |
| Jan 7, 2026 | 745.00 | 819.00 | 696.00 | 750.00 | 750.00 | 8.07% | 10,123,864 |
| Jan 6, 2026 | 527.00 | 694.00 | 525.00 | 694.00 | 694.00 | 29.96% | 9,837,350 |
| Jan 5, 2026 | 564.00 | 579.00 | 521.00 | 534.00 | 534.00 | -5.32% | 2,407,028 |
| Jan 2, 2026 | 633.00 | 633.00 | 550.00 | 564.00 | 564.00 | -10.90% | 2,300,231 |