Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 1,162.00
-43.00 (-3.57%)
At close: Aug 1, 2025, 3:30 PM KST
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,205.00 | 1,206.00 | 1,147.00 | 1,162.00 | 1,162.00 | -3.57% | 803,541 |
| 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 |
| Jun 27, 2025 | 1,609.00 | 1,609.00 | 1,530.00 | 1,538.00 | 1,538.00 | -4.05% | 863,338 |
| Jun 26, 2025 | 1,613.00 | 1,630.00 | 1,576.00 | 1,603.00 | 1,603.00 | -0.56% | 734,649 |
| Jun 25, 2025 | 1,640.00 | 1,679.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.59% | 731,169 |
| Jun 24, 2025 | 1,687.00 | 1,690.00 | 1,637.00 | 1,638.00 | 1,638.00 | -1.27% | 1,089,885 |
| Jun 23, 2025 | 1,652.00 | 1,806.00 | 1,611.00 | 1,659.00 | 1,659.00 | 0.48% | 2,949,202 |
| Jun 20, 2025 | 1,692.00 | 1,696.00 | 1,639.00 | 1,651.00 | 1,651.00 | -3.28% | 1,302,932 |
| Jun 19, 2025 | 1,704.00 | 1,756.00 | 1,670.00 | 1,707.00 | 1,707.00 | 1.31% | 1,627,292 |
| Jun 18, 2025 | 1,684.00 | 1,734.00 | 1,650.00 | 1,685.00 | 1,685.00 | 0.06% | 1,292,066 |
| Jun 17, 2025 | 1,780.00 | 1,824.00 | 1,671.00 | 1,684.00 | 1,684.00 | -5.18% | 4,668,454 |
| Jun 16, 2025 | 1,765.00 | 1,847.00 | 1,680.00 | 1,776.00 | 1,776.00 | -0.78% | 3,517,151 |
| Jun 13, 2025 | 1,910.00 | 1,956.00 | 1,751.00 | 1,790.00 | 1,790.00 | -8.53% | 6,704,597 |
| Jun 12, 2025 | 1,800.00 | 2,175.00 | 1,729.00 | 1,957.00 | 1,957.00 | 7.12% | 24,540,156 |
| Jun 11, 2025 | 1,595.00 | 1,931.00 | 1,551.00 | 1,827.00 | 1,827.00 | 14.55% | 13,922,571 |
| Jun 10, 2025 | 1,965.00 | 1,985.00 | 1,551.00 | 1,595.00 | 1,595.00 | -15.16% | 5,987,773 |
| Jun 9, 2025 | 1,720.00 | 1,980.00 | 1,720.00 | 1,880.00 | 1,880.00 | 12.31% | 5,928,733 |
| Jun 5, 2025 | 1,701.00 | 1,750.00 | 1,647.00 | 1,674.00 | 1,674.00 | -1.70% | 1,979,051 |
| Jun 4, 2025 | 1,570.00 | 1,785.00 | 1,527.00 | 1,703.00 | 1,703.00 | 12.04% | 4,815,334 |
| Jun 2, 2025 | 1,532.00 | 1,578.00 | 1,484.00 | 1,520.00 | 1,520.00 | 2.36% | 1,419,241 |
| May 30, 2025 | 1,443.00 | 1,537.00 | 1,425.00 | 1,485.00 | 1,485.00 | 3.92% | 930,592 |
| May 29, 2025 | 1,499.00 | 1,523.00 | 1,422.00 | 1,429.00 | 1,429.00 | -3.58% | 933,358 |
| May 28, 2025 | 1,339.00 | 1,498.00 | 1,339.00 | 1,482.00 | 1,482.00 | 10.68% | 2,576,255 |
| May 27, 2025 | 1,351.00 | 1,365.00 | 1,312.00 | 1,339.00 | 1,339.00 | -1.90% | 499,767 |
| May 26, 2025 | 1,330.00 | 1,375.00 | 1,315.00 | 1,365.00 | 1,365.00 | 2.63% | 388,135 |
| May 23, 2025 | 1,325.00 | 1,355.00 | 1,309.00 | 1,330.00 | 1,330.00 | -0.30% | 429,048 |
| May 22, 2025 | 1,320.00 | 1,339.00 | 1,300.00 | 1,334.00 | 1,334.00 | 0.68% | 374,941 |