Inscobee., Inc. (006490.KS) KSC
440.00
+5(+1.15%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
440.00
+5(+1.15%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 508 | 440 | 440 | 560 | 435 | 29.55M |
| April 02, 2026 | 435 | 435 | 435 | 435 | 371 | 11.74M |
| April 01, 2026 | 335 | 335 | 335 | 335 | 335 | 2.35M |
| March 31, 2026 | 273 | 258 | 258 | 312 | 254 | 7.25M |
| March 30, 2026 | 251 | 256 | 256 | 262 | 229 | 2.29M |
| March 27, 2026 | 240 | 241 | 241 | 262 | 232 | 1.7M |
| March 26, 2026 | 260 | 245 | 245 | 265 | 236 | 2M |
| March 25, 2026 | 242 | 268 | 268 | 296 | 241 | 7.19M |
| March 24, 2026 | 287 | 228 | 228 | 290 | 217 | 5.93M |
| March 23, 2026 | 320 | 287 | 287 | 327 | 274 | 3M |
| March 20, 2026 | 281 | 302 | 302 | 335 | 277 | 6.53M |
| March 19, 2026 | 302 | 276 | 276 | 330 | 249 | 9.11M |
| March 18, 2026 | 328 | 304 | 304 | 344 | 286 | 6.41M |
| March 17, 2026 | 432 | 328 | 328 | 457 | 328 | 12.58M |
| March 16, 2026 | 427 | 468 | 468 | 496 | 427 | 1.74M |
| March 13, 2026 | 457 | 427 | 427 | 457 | 420 | 853,514 |
| March 12, 2026 | 480 | 458 | 458 | 480 | 447 | 505,923 |
| March 11, 2026 | 417 | 475 | 475 | 511 | 403 | 2.92M |
| March 10, 2026 | 430 | 414 | 414 | 448 | 414 | 486,660 |
| March 09, 2026 | 450 | 429 | 429 | 450 | 400 | 734,144 |
| March 06, 2026 | 457 | 457 | 457 | 486 | 451 | 320,897 |
| March 05, 2026 | 445 | 476 | 476 | 478 | 445 | 673,508 |
| March 04, 2026 | 443 | 433 | 433 | 470 | 420 | 765,715 |
| March 03, 2026 | 458 | 465 | 465 | 473 | 430 | 765,796 |
| February 27, 2026 | 491 | 461 | 461 | 507 | 455 | 1.97M |
| February 26, 2026 | 570 | 490 | 490 | 570 | 464 | 2.69M |
| February 25, 2026 | 546 | 537 | 537 | 562 | 535 | 569,363 |
| February 24, 2026 | 538 | 546 | 546 | 578 | 534 | 790,488 |
| February 23, 2026 | 570 | 538 | 538 | 570 | 535 | 825,422 |
| February 20, 2026 | 550 | 568 | 0 | 580 | 550 | 635,367 |
| February 19, 2026 | 532 | 547 | 0 | 560 | 532 | 706,094 |
| February 13, 2026 | 606 | 531 | 0 | 606 | 513 | 3.2M |
| February 12, 2026 | 606 | 606 | 0 | 624 | 602 | 311,521 |
| February 11, 2026 | 596 | 602 | 0 | 627 | 574 | 583,801 |
| February 10, 2026 | 601 | 584 | 0 | 617 | 571 | 643,468 |
| February 09, 2026 | 602 | 599 | 0 | 618 | 590 | 722,697 |
| February 06, 2026 | 605 | 599 | 0 | 629 | 580 | 585,151 |
| February 05, 2026 | 626 | 603 | 0 | 626 | 597 | 675,401 |
| February 04, 2026 | 643 | 627 | 0 | 670 | 616 | 718,436 |
| February 03, 2026 | 639 | 643 | 0 | 680 | 626 | 454,047 |
| February 02, 2026 | 675 | 639 | 0 | 675 | 637 | 480,211 |
| January 30, 2026 | 680 | 662 | 0 | 685 | 630 | 1.38M |
| January 29, 2026 | 695 | 688 | 0 | 698 | 670 | 625,740 |
| January 28, 2026 | 706 | 701 | 0 | 727 | 664 | 799,546 |
| January 27, 2026 | 740 | 704 | 0 | 740 | 693 | 821,782 |
| January 26, 2026 | 751 | 729 | 0 | 788 | 723 | 732,125 |
| January 23, 2026 | 749 | 750 | 0 | 764 | 713 | 1.09M |
| January 22, 2026 | 725 | 720 | 0 | 745 | 706 | 620,194 |
| January 21, 2026 | 732 | 725 | 0 | 745 | 706 | 549,343 |
| January 20, 2026 | 794 | 734 | 0 | 824 | 731 | 1.85M |
| January 19, 2026 | 691 | 787 | 0 | 795 | 683 | 2.52M |
| January 16, 2026 | 675 | 691 | 0 | 755 | 670 | 1.64M |
| January 15, 2026 | 694 | 675 | 0 | 699 | 666 | 547,321 |
| January 14, 2026 | 709 | 694 | 0 | 711 | 684 | 395,288 |
| January 13, 2026 | 737 | 709 | 0 | 745 | 698 | 753,969 |
| January 12, 2026 | 762 | 736 | 0 | 762 | 702 | 934,727 |
| January 09, 2026 | 792 | 728 | 0 | 797 | 701 | 1.74M |
| January 08, 2026 | 760 | 792 | 0 | 850 | 755 | 5.32M |
| January 07, 2026 | 745 | 750 | 0 | 819 | 696 | 10.16M |
| January 06, 2026 | 527 | 694 | 0 | 694 | 525 | 9.84M |