Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 324.00
+13.00 (4.18%)
At close: Jun 2, 2026
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 310.00 | 324.00 | 294.00 | 324.00 | 324.00 | 4.18% | 1,025,120 |
| Jun 1, 2026 | 344.00 | 345.00 | 307.00 | 311.00 | 311.00 | -9.59% | 965,754 |
| May 29, 2026 | 350.00 | 364.00 | 330.00 | 344.00 | 344.00 | -1.43% | 376,630 |
| May 28, 2026 | 375.00 | 375.00 | 339.00 | 349.00 | 349.00 | -3.59% | 897,662 |
| May 27, 2026 | 394.00 | 395.00 | 359.00 | 362.00 | 362.00 | -8.12% | 803,358 |
| May 26, 2026 | 364.00 | 406.00 | 349.00 | 394.00 | 394.00 | 10.36% | 1,303,947 |
| May 22, 2026 | 360.00 | 363.00 | 342.00 | 357.00 | 357.00 | -0.83% | 435,888 |
| May 21, 2026 | 377.00 | 387.00 | 353.00 | 360.00 | 360.00 | -4.51% | 466,381 |
| May 20, 2026 | 374.00 | 407.00 | 348.00 | 377.00 | 377.00 | 0.80% | 743,999 |
| May 19, 2026 | 382.00 | 391.00 | 370.00 | 374.00 | 374.00 | -2.09% | 515,505 |
| May 18, 2026 | 378.00 | 383.00 | 346.00 | 382.00 | 382.00 | 1.06% | 442,388 |
| May 15, 2026 | 405.00 | 408.00 | 375.00 | 378.00 | 378.00 | -6.20% | 1,160,530 |
| May 14, 2026 | 430.00 | 430.00 | 393.00 | 403.00 | 403.00 | -1.47% | 673,527 |
| May 13, 2026 | 427.00 | 428.00 | 409.00 | 409.00 | 409.00 | -4.22% | 678,863 |
| May 12, 2026 | 443.00 | 460.00 | 413.00 | 427.00 | 427.00 | -3.61% | 1,579,806 |
| May 11, 2026 | 497.00 | 497.00 | 430.00 | 443.00 | 443.00 | -10.87% | 2,773,269 |
| May 8, 2026 | 467.00 | 498.00 | 461.00 | 497.00 | 497.00 | 6.42% | 1,714,588 |
| May 7, 2026 | 449.00 | 487.00 | 446.00 | 467.00 | 467.00 | 4.01% | 1,241,466 |
| May 6, 2026 | 460.00 | 499.00 | 447.00 | 449.00 | 449.00 | 0.67% | 2,751,401 |
| May 4, 2026 | 465.00 | 490.00 | 444.00 | 446.00 | 446.00 | -4.09% | 856,112 |
| Apr 30, 2026 | 457.00 | 499.00 | 431.00 | 465.00 | 465.00 | 1.97% | 1,326,741 |
| Apr 29, 2026 | 475.00 | 475.00 | 437.00 | 456.00 | 456.00 | -1.30% | 1,180,577 |
| Apr 28, 2026 | 488.00 | 488.00 | 456.00 | 462.00 | 462.00 | -5.52% | 1,270,231 |
| Apr 27, 2026 | 511.00 | 522.00 | 479.00 | 489.00 | 489.00 | -2.20% | 1,418,079 |
| Apr 24, 2026 | 469.00 | 507.00 | 458.00 | 500.00 | 500.00 | 3.95% | 1,860,507 |
| Apr 23, 2026 | 443.00 | 569.00 | 442.00 | 481.00 | 481.00 | 9.57% | 12,853,170 |
| Apr 22, 2026 | 420.00 | 482.00 | 404.00 | 439.00 | 439.00 | 6.04% | 1,945,954 |
| Apr 21, 2026 | 405.00 | 428.00 | 401.00 | 414.00 | 414.00 | 0.73% | 811,042 |
| Apr 20, 2026 | 421.00 | 424.00 | 395.00 | 411.00 | 411.00 | -2.38% | 1,314,285 |
| Apr 17, 2026 | 446.00 | 448.00 | 409.00 | 421.00 | 421.00 | -6.03% | 1,317,671 |
| Apr 16, 2026 | 449.00 | 482.00 | 431.00 | 448.00 | 448.00 | 1.59% | 1,183,923 |
| Apr 15, 2026 | 460.00 | 463.00 | 424.00 | 441.00 | 441.00 | -4.13% | 1,770,027 |
| Apr 14, 2026 | 490.00 | 494.00 | 457.00 | 460.00 | 460.00 | -6.12% | 1,545,362 |
| Apr 13, 2026 | 535.00 | 536.00 | 476.00 | 490.00 | 490.00 | -5.77% | 2,086,270 |
| Apr 10, 2026 | 512.00 | 543.00 | 507.00 | 520.00 | 520.00 | 2.97% | 2,395,326 |
| Apr 9, 2026 | 551.00 | 558.00 | 496.00 | 505.00 | 505.00 | -11.40% | 4,071,590 |
| Apr 8, 2026 | 543.00 | 605.00 | 492.00 | 570.00 | 570.00 | 22.06% | 17,240,840 |
| Apr 7, 2026 | 505.00 | 529.00 | 410.00 | 467.00 | 467.00 | -2.51% | 7,145,464 |
| Apr 6, 2026 | 460.00 | 555.00 | 435.00 | 479.00 | 479.00 | 8.86% | 15,086,880 |
| Apr 3, 2026 | 508.00 | 560.00 | 435.00 | 440.00 | 440.00 | 1.15% | 29,564,670 |
| Apr 2, 2026 | 435.00 | 435.00 | 371.00 | 435.00 | 435.00 | 29.85% | 11,743,970 |
| Apr 1, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 29.84% | 2,536,809 |
| Mar 31, 2026 | 273.00 | 312.00 | 254.00 | 258.00 | 258.00 | 0.78% | 7,255,524 |
| Mar 30, 2026 | 251.00 | 262.00 | 229.00 | 256.00 | 256.00 | 6.22% | 2,319,640 |
| Mar 27, 2026 | 240.00 | 262.00 | 232.00 | 241.00 | 241.00 | -1.63% | 1,678,409 |
| Mar 26, 2026 | 260.00 | 265.00 | 236.00 | 245.00 | 245.00 | -8.58% | 2,001,110 |
| Mar 25, 2026 | 242.00 | 296.00 | 241.00 | 268.00 | 268.00 | 17.54% | 7,185,742 |
| Mar 24, 2026 | 287.00 | 290.00 | 217.00 | 228.00 | 228.00 | -20.56% | 6,047,016 |
| Mar 23, 2026 | 320.00 | 327.00 | 274.00 | 287.00 | 287.00 | -4.97% | 2,997,704 |
| Mar 20, 2026 | 281.00 | 335.00 | 277.00 | 302.00 | 302.00 | 9.42% | 6,647,995 |