Inscobee., Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 465.00
+16.00 (3.56%)
Last updated: May 7, 2026, 2:31 PM KST
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 449.00 | 487.00 | 446.00 | 466.00 | - | 3.79% | 836,992 |
| May 6, 2026 | 460.00 | 499.00 | 447.00 | 449.00 | 449.00 | 0.67% | 2,748,358 |
| May 4, 2026 | 465.00 | 490.00 | 444.00 | 446.00 | 446.00 | -4.09% | 856,082 |
| Apr 30, 2026 | 457.00 | 499.00 | 431.00 | 465.00 | 465.00 | 1.97% | 1,326,273 |
| 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% | 1,262,880 |
| Apr 27, 2026 | 511.00 | 522.00 | 479.00 | 489.00 | 489.00 | -2.20% | 1,416,856 |
| 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% | 1,933,775 |
| 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% | 1,316,830 |
| Apr 16, 2026 | 449.00 | 482.00 | 431.00 | 448.00 | 448.00 | 1.59% | 1,182,336 |
| Apr 15, 2026 | 460.00 | 463.00 | 424.00 | 441.00 | 441.00 | -4.13% | 1,769,218 |
| Apr 14, 2026 | 490.00 | 494.00 | 457.00 | 460.00 | 460.00 | -6.12% | 1,538,602 |
| Apr 13, 2026 | 535.00 | 536.00 | 476.00 | 490.00 | 490.00 | -5.77% | 2,074,568 |
| Apr 10, 2026 | 512.00 | 543.00 | 507.00 | 520.00 | 520.00 | 2.97% | 2,384,336 |
| Apr 9, 2026 | 551.00 | 558.00 | 496.00 | 505.00 | 505.00 | -11.40% | 4,013,230 |
| Apr 8, 2026 | 543.00 | 605.00 | 492.00 | 570.00 | 570.00 | 22.06% | 17,149,903 |
| Apr 7, 2026 | 505.00 | 529.00 | 410.00 | 467.00 | 467.00 | -2.51% | 6,832,776 |
| Apr 6, 2026 | 460.00 | 555.00 | 435.00 | 479.00 | 479.00 | 8.86% | 14,956,440 |
| Apr 3, 2026 | 508.00 | 560.00 | 435.00 | 440.00 | 440.00 | 1.15% | 29,490,906 |
| Apr 2, 2026 | 435.00 | 435.00 | 371.00 | 435.00 | 435.00 | 29.85% | 11,743,119 |
| Apr 1, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 29.84% | 2,536,347 |
| Mar 31, 2026 | 273.00 | 312.00 | 254.00 | 258.00 | 258.00 | 0.78% | 7,176,786 |
| 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% | 1,673,891 |
| Mar 26, 2026 | 260.00 | 265.00 | 236.00 | 245.00 | 245.00 | -8.58% | 1,995,143 |
| Mar 25, 2026 | 242.00 | 296.00 | 241.00 | 268.00 | 268.00 | 17.54% | 7,131,487 |
| 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% | 2,973,035 |
| Mar 20, 2026 | 281.00 | 335.00 | 277.00 | 302.00 | 302.00 | 9.42% | 6,599,905 |
| Mar 19, 2026 | 302.00 | 330.00 | 249.00 | 276.00 | 276.00 | -9.21% | 9,115,645 |
| Mar 18, 2026 | 328.00 | 344.00 | 286.00 | 304.00 | 304.00 | -7.32% | 6,402,145 |
| 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 |