Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 750.00
-6.00 (-0.79%)
Last updated: Sep 8, 2025, 9:00 AM KST
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 756.00 | 765.00 | 726.00 | 750.00 | 750.00 | -0.79% | 756,278 |
| Sep 5, 2025 | 785.00 | 791.00 | 756.00 | 756.00 | 756.00 | -2.83% | 482,722 |
| Sep 4, 2025 | 776.00 | 794.00 | 760.00 | 778.00 | 778.00 | 0.26% | 537,327 |
| Sep 3, 2025 | 821.00 | 835.00 | 770.00 | 776.00 | 776.00 | -6.05% | 765,146 |
| Sep 2, 2025 | 809.00 | 838.00 | 809.00 | 826.00 | 826.00 | 0.36% | 363,688 |
| Sep 1, 2025 | 830.00 | 843.00 | 819.00 | 823.00 | 823.00 | -1.56% | 530,725 |
| Aug 29, 2025 | 848.00 | 869.00 | 831.00 | 836.00 | 836.00 | -1.07% | 459,576 |
| Aug 28, 2025 | 844.00 | 870.00 | 820.00 | 845.00 | 845.00 | 0.12% | 557,438 |
| Aug 27, 2025 | 863.00 | 877.00 | 840.00 | 844.00 | 844.00 | -1.52% | 422,515 |
| Aug 26, 2025 | 878.00 | 878.00 | 856.00 | 857.00 | 857.00 | -0.35% | 405,950 |
| Aug 25, 2025 | 840.00 | 875.00 | 840.00 | 860.00 | 860.00 | 0.35% | 604,851 |
| Aug 22, 2025 | 839.00 | 893.00 | 839.00 | 857.00 | 857.00 | 1.18% | 962,450 |
| Aug 21, 2025 | 890.00 | 890.00 | 834.00 | 847.00 | 847.00 | -0.35% | 1,032,030 |
| Aug 20, 2025 | 912.00 | 912.00 | 809.00 | 850.00 | 850.00 | -6.80% | 2,549,936 |
| Aug 19, 2025 | 777.00 | 950.00 | 763.00 | 912.00 | 912.00 | -15.79% | 11,422,573 |
| Aug 18, 2025 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | - | - |
| Aug 14, 2025 | 1,149.00 | 1,167.00 | 1,070.00 | 1,083.00 | 1,083.00 | -5.83% | 794,606 |
| Aug 13, 2025 | 1,158.00 | 1,168.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.09% | 266,471 |
| Aug 12, 2025 | 1,163.00 | 1,179.00 | 1,148.00 | 1,149.00 | 1,149.00 | -1.20% | 408,696 |
| Aug 11, 2025 | 1,179.00 | 1,209.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.36% | 375,445 |
| Aug 8, 2025 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 1,179.00 | -0.92% | 299,511 |
| Aug 7, 2025 | 1,170.00 | 1,190.00 | 1,149.00 | 1,190.00 | 1,190.00 | 0.93% | 565,271 |
| Aug 6, 2025 | 1,162.00 | 1,185.00 | 1,158.00 | 1,179.00 | 1,179.00 | 0.51% | 262,868 |
| Aug 5, 2025 | 1,178.00 | 1,205.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 237,863 |
| Aug 4, 2025 | 1,160.00 | 1,184.00 | 1,149.00 | 1,175.00 | 1,175.00 | 1.12% | 318,226 |
| Aug 1, 2025 | 1,205.00 | 1,206.00 | 1,147.00 | 1,162.00 | 1,162.00 | -3.57% | 819,967 |
| Jul 31, 2025 | 1,200.00 | 1,230.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.69% | 492,726 |
| Jul 30, 2025 | 1,201.00 | 1,216.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.90% | 587,631 |
| Jul 29, 2025 | 1,220.00 | 1,242.00 | 1,206.00 | 1,208.00 | 1,208.00 | -1.79% | 457,108 |
| Jul 28, 2025 | 1,198.00 | 1,240.00 | 1,194.00 | 1,230.00 | 1,230.00 | 2.67% | 450,988 |
| Jul 25, 2025 | 1,187.00 | 1,215.00 | 1,171.00 | 1,198.00 | 1,198.00 | 0.76% | 437,568 |
| Jul 24, 2025 | 1,201.00 | 1,220.00 | 1,187.00 | 1,189.00 | 1,189.00 | -0.75% | 540,863 |
| Jul 23, 2025 | 1,210.00 | 1,279.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.58% | 1,067,896 |
| Jul 22, 2025 | 1,286.00 | 1,326.00 | 1,190.00 | 1,205.00 | 1,205.00 | -9.33% | 2,239,169 |
| Jul 21, 2025 | 1,348.00 | 1,372.00 | 1,323.00 | 1,329.00 | 1,329.00 | 0.08% | 869,999 |
| Jul 18, 2025 | 1,312.00 | 1,350.00 | 1,308.00 | 1,328.00 | 1,328.00 | 1.37% | 473,958 |
| Jul 17, 2025 | 1,329.00 | 1,329.00 | 1,299.00 | 1,310.00 | 1,310.00 | -1.28% | 611,758 |
| Jul 16, 2025 | 1,350.00 | 1,354.00 | 1,301.00 | 1,327.00 | 1,327.00 | -1.99% | 1,549,038 |
| Jul 15, 2025 | 1,346.00 | 1,383.00 | 1,346.00 | 1,354.00 | 1,354.00 | -0.95% | 735,719 |
| Jul 14, 2025 | 1,430.00 | 1,430.00 | 1,359.00 | 1,367.00 | 1,367.00 | -3.60% | 1,286,960 |
| Jul 11, 2025 | 1,447.00 | 1,453.00 | 1,411.00 | 1,418.00 | 1,418.00 | -1.05% | 644,850 |
| Jul 10, 2025 | 1,453.00 | 1,467.00 | 1,432.00 | 1,433.00 | 1,433.00 | -1.38% | 715,351 |
| Jul 9, 2025 | 1,437.00 | 1,530.00 | 1,409.00 | 1,453.00 | 1,453.00 | 1.54% | 1,571,331 |
| Jul 8, 2025 | 1,415.00 | 1,499.00 | 1,403.00 | 1,431.00 | 1,431.00 | 2.21% | 1,374,119 |
| Jul 7, 2025 | 1,452.00 | 1,467.00 | 1,387.00 | 1,400.00 | 1,400.00 | -3.51% | 1,028,542 |
| Jul 4, 2025 | 1,467.00 | 1,490.00 | 1,441.00 | 1,451.00 | 1,451.00 | -1.23% | 666,737 |
| Jul 3, 2025 | 1,473.00 | 1,582.00 | 1,446.00 | 1,469.00 | 1,469.00 | -0.27% | 2,312,104 |
| Jul 2, 2025 | 1,481.00 | 1,512.00 | 1,450.00 | 1,473.00 | 1,473.00 | -1.73% | 684,105 |
| Jul 1, 2025 | 1,476.00 | 1,542.00 | 1,460.00 | 1,499.00 | 1,499.00 | 1.56% | 803,975 |
| Jun 30, 2025 | 1,556.00 | 1,568.00 | 1,465.00 | 1,476.00 | 1,476.00 | -4.03% | 965,895 |