Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 667.00
-10.00 (-1.48%)
Last updated: Oct 1, 2025, 1:01 PM KST
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 674.00 | 700.00 | 665.00 | 695.00 | 695.00 | 3.12% | 272,940 |
| Oct 1, 2025 | 677.00 | 689.00 | 654.00 | 674.00 | 674.00 | -0.44% | 262,936 |
| Sep 30, 2025 | 671.00 | 685.00 | 644.00 | 677.00 | 677.00 | 1.04% | 462,148 |
| Sep 29, 2025 | 675.00 | 683.00 | 660.00 | 670.00 | 670.00 | -0.74% | 521,895 |
| Sep 26, 2025 | 699.00 | 702.00 | 675.00 | 675.00 | 675.00 | -3.43% | 425,724 |
| Sep 25, 2025 | 696.00 | 721.00 | 685.00 | 699.00 | 699.00 | 0.43% | 369,339 |
| Sep 24, 2025 | 756.00 | 756.00 | 693.00 | 696.00 | 696.00 | -4.00% | 1,144,667 |
| Sep 23, 2025 | 764.00 | 764.00 | 712.00 | 725.00 | 725.00 | -4.86% | 907,461 |
| Sep 22, 2025 | 785.00 | 798.00 | 759.00 | 762.00 | 762.00 | -2.93% | 515,506 |
| Sep 19, 2025 | 789.00 | 844.00 | 774.00 | 785.00 | 785.00 | 1.42% | 815,514 |
| Sep 18, 2025 | 787.00 | 791.00 | 768.00 | 774.00 | 774.00 | -1.40% | 307,455 |
| Sep 17, 2025 | 800.00 | 840.00 | 760.00 | 785.00 | 785.00 | 2.48% | 811,233 |
| Sep 16, 2025 | 780.00 | 786.00 | 759.00 | 766.00 | 766.00 | -1.79% | 425,196 |
| Sep 15, 2025 | 791.00 | 802.00 | 770.00 | 780.00 | 780.00 | -2.01% | 533,247 |
| Sep 12, 2025 | 819.00 | 828.00 | 795.00 | 796.00 | 796.00 | -2.21% | 458,375 |
| Sep 11, 2025 | 807.00 | 845.00 | 798.00 | 814.00 | 814.00 | 0.87% | 634,173 |
| Sep 10, 2025 | 870.00 | 870.00 | 807.00 | 807.00 | 807.00 | -5.61% | 1,252,589 |
| Sep 9, 2025 | 750.00 | 935.00 | 750.00 | 855.00 | 855.00 | 14.00% | 7,509,303 |
| Sep 8, 2025 | 756.00 | 765.00 | 726.00 | 750.00 | 750.00 | -0.79% | 757,774 |
| 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 |