Skip to main content
InkredibleBuzz Inc. (KOSDAQ:064090)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,504.00
+44.00 (3.01%)
At close: Dec 5, 2025

InkredibleBuzz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,462.001,564.001,441.001,504.001,504.003.01%1,200,219
Dec 4, 20251,232.001,505.001,232.001,460.001,460.0017.84%2,946,024
Dec 3, 20251,280.001,283.001,213.001,239.001,239.00-3.58%442,190
Dec 2, 20251,148.001,427.001,132.001,285.001,285.0012.03%4,949,194
Dec 1, 20251,180.001,187.001,125.001,147.001,147.00-2.80%358,689
Nov 28, 20251,234.001,251.001,140.001,180.001,180.00-3.67%228,773
Nov 27, 20251,216.001,250.001,180.001,225.001,225.001.07%255,873
Nov 26, 20251,124.001,236.001,124.001,212.001,212.007.73%424,709
Nov 25, 20251,125.001,142.001,107.001,125.001,125.00-0.18%108,280
Nov 24, 20251,159.001,178.001,120.001,127.001,127.00-2.76%109,598
Nov 21, 20251,159.001,174.001,130.001,159.001,159.00-0.09%154,665
Nov 20, 20251,158.001,170.001,132.001,160.001,160.000.17%205,637
Nov 19, 20251,150.001,221.001,134.001,158.001,158.00-0.09%154,333
Nov 18, 20251,205.001,210.001,148.001,159.001,159.00-4.61%216,981
Nov 17, 20251,229.001,229.001,165.001,215.001,215.000.25%215,018
Nov 14, 20251,232.001,250.001,191.001,212.001,212.00-1.62%109,023
Nov 13, 20251,259.001,259.001,205.001,232.001,232.000.49%1,229,867
Nov 12, 20251,208.001,240.001,196.001,226.001,226.001.49%96,207
Nov 11, 20251,228.001,264.001,190.001,208.001,208.00-1.55%200,273
Nov 10, 20251,285.001,291.001,187.001,227.001,227.00-4.59%550,497
Nov 7, 20251,342.001,342.001,267.001,286.001,286.00-4.17%251,497
Nov 6, 20251,343.001,577.001,323.001,342.001,342.000.98%718,502
Nov 5, 20251,303.001,356.001,284.001,329.001,329.000.61%240,708
Nov 4, 20251,340.001,344.001,296.001,321.001,321.00-1.78%159,813
Nov 3, 20251,386.001,425.001,327.001,345.001,345.00-2.96%339,923
Oct 31, 20251,420.001,455.001,377.001,386.001,386.00-3.28%255,803
Oct 30, 20251,500.001,519.001,395.001,433.001,433.00-4.47%392,016
Oct 29, 20251,526.001,544.001,467.001,500.001,500.00-2.53%375,849
Oct 28, 20251,545.001,553.001,508.001,539.001,539.00-0.39%212,340
Oct 27, 20251,523.001,549.001,467.001,545.001,545.001.44%294,108
Oct 24, 20251,572.001,572.001,500.001,523.001,523.00-3.24%384,424
Oct 23, 20251,599.001,654.001,568.001,574.001,574.00-1.63%348,266
Oct 22, 20251,616.001,632.001,520.001,600.001,600.000.31%302,554
Oct 21, 20251,600.001,619.001,486.001,595.001,595.000.06%933,112
Oct 20, 20251,726.001,748.001,587.001,594.001,594.00-8.39%820,204
Oct 17, 20251,829.001,848.001,710.001,740.001,740.00-4.87%272,857
Oct 16, 20251,800.001,849.001,759.001,829.001,829.001.61%219,120
Oct 15, 20251,870.001,880.001,772.001,800.001,800.00-1.10%141,948
Oct 14, 20251,837.001,886.001,788.001,820.001,820.00-1.09%206,216
Oct 13, 20251,743.001,870.001,658.001,840.001,840.006.42%332,637
Oct 10, 20252,015.002,015.001,723.001,729.001,729.00-11.79%797,344
Oct 2, 20251,947.001,995.001,909.001,960.001,960.000.77%185,809
Oct 1, 20251,981.002,025.001,880.001,945.001,945.00-2.36%257,993
Sep 30, 20252,025.002,025.001,960.001,992.001,992.00-0.40%194,262
Sep 29, 20252,020.002,055.001,997.002,000.002,000.00-0.99%221,552
Sep 26, 20252,035.002,035.001,981.002,020.002,020.00-0.74%220,586
Sep 25, 20252,045.002,070.001,998.002,035.002,035.00-0.25%143,554
Sep 24, 20252,180.002,180.002,040.002,040.002,040.00-3.32%90,912
Sep 23, 20252,145.002,180.002,100.002,110.002,110.00-1.63%128,017
Sep 22, 20252,155.002,190.002,100.002,145.002,145.00-1.61%96,202
Sep 19, 20252,175.002,200.002,100.002,180.002,180.001.87%132,897
Sep 18, 20252,100.002,140.002,020.002,140.002,140.005.68%313,314
Sep 17, 20252,050.002,100.001,956.002,025.002,025.001.25%699,143
Sep 16, 20252,170.002,202.001,961.002,000.002,000.00-8.05%896,211
Sep 15, 20252,165.002,210.002,095.002,175.002,175.000.46%111,265
Sep 12, 20252,145.002,170.002,100.002,165.002,165.00-0.23%72,453
Sep 11, 20252,080.002,195.002,070.002,170.002,170.003.33%73,715
Sep 10, 20252,130.002,200.002,060.002,100.002,100.00-1.87%285,823
Sep 9, 20252,325.002,325.002,125.002,140.002,140.00-5.31%220,919
Sep 8, 20252,345.002,345.002,215.002,260.002,260.00-1.74%128,710
Sep 5, 20252,300.002,310.002,170.002,300.002,300.003.84%106,810
Sep 4, 20252,325.002,325.002,165.002,215.002,215.00-70,203
Sep 3, 20252,275.002,360.002,190.002,215.002,215.00-4.94%157,755
Sep 2, 20252,430.002,430.002,200.002,330.002,330.00-1.89%326,404
Sep 1, 20252,295.002,455.002,210.002,375.002,375.003.26%249,641
Aug 29, 20252,550.002,615.002,255.002,300.002,300.00-9.80%409,745
Aug 28, 20252,665.002,680.002,550.002,550.002,550.00-5.03%427,023
Aug 27, 20252,680.002,830.002,615.002,685.002,685.000.19%199,543
Aug 26, 20252,775.002,775.002,605.002,680.002,680.00-3.42%360,703
Aug 25, 20252,605.002,905.002,595.002,775.002,775.004.32%911,364
Aug 22, 20252,515.002,800.002,515.002,660.002,660.005.98%1,066,944
Aug 21, 20252,300.002,540.002,290.002,510.002,510.009.13%526,108
Aug 20, 20252,305.002,345.002,220.002,300.002,300.00-1.29%102,330
Aug 19, 20252,560.002,635.002,310.002,330.002,330.00-10.04%193,314
Aug 18, 20252,610.002,740.002,580.002,590.002,590.00-0.38%297,011
Aug 14, 20252,555.002,635.002,470.002,600.002,600.001.96%178,954
Aug 13, 20252,700.002,850.002,510.002,550.002,550.00-4.85%523,387
Aug 12, 20252,530.002,780.002,430.002,680.002,680.006.14%800,169
Aug 11, 20252,220.002,590.002,215.002,525.002,525.0014.25%1,212,721
Aug 8, 20252,690.002,690.002,180.002,210.002,210.00-2.00%290,198
Aug 7, 20252,190.002,280.002,140.002,255.002,255.003.44%132,172
Aug 6, 20252,135.002,190.002,050.002,180.002,180.004.31%99,270
Aug 5, 20252,040.002,190.002,040.002,090.002,090.002.45%133,114
Aug 4, 20251,969.002,040.001,940.002,040.002,040.003.87%107,575
Aug 1, 20252,040.002,040.001,953.001,964.001,964.00-3.96%105,921
Jul 31, 20252,045.002,095.001,988.002,045.002,045.00-55,984
Jul 30, 20252,060.002,095.002,010.002,045.002,045.00-0.97%46,997
Jul 29, 20252,045.002,075.002,005.002,065.002,065.000.98%67,195
Jul 28, 20252,075.002,175.002,000.002,045.002,045.00-1.45%85,711
Jul 25, 20251,971.002,105.001,971.002,075.002,075.000.97%162,865
Jul 24, 20252,030.002,145.002,030.002,055.002,055.000.49%156,557
Jul 23, 20252,115.002,170.002,010.002,045.002,045.00-3.31%105,729
Jul 22, 20252,175.002,175.002,075.002,115.002,115.00-2.76%83,169
Jul 21, 20252,240.002,240.002,070.002,175.002,175.00-0.23%119,378
Jul 18, 20252,155.002,225.002,110.002,180.002,180.000.46%77,019
Jul 17, 20252,180.002,195.002,120.002,170.002,170.00-1.14%67,874
Jul 16, 20252,225.002,260.002,145.002,195.002,195.00-0.68%126,036
Jul 15, 20252,300.002,385.002,190.002,210.002,210.00-3.07%184,817
Jul 14, 20252,330.002,370.002,280.002,280.002,280.00-2.15%107,109
Jul 11, 20252,295.002,365.002,260.002,330.002,330.001.53%193,891