Inscobee., Inc. (KRX:006490)
South Korea
· Delayed Price · Currency is KRW 429.00
-28.00 (-6.13%)
Mar 9, 2026, 3:30 PM KST
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 570.00 | 570.00 | 535.00 | 538.00 | 538.00 | -5.28% | 825,422 |
| Feb 20, 2026 | 550.00 | 580.00 | 550.00 | 568.00 | 568.00 | 3.84% | 619,959 |
| Feb 19, 2026 | 532.00 | 560.00 | 532.00 | 547.00 | 547.00 | 3.01% | 705,914 |
| Feb 13, 2026 | 606.00 | 606.00 | 513.00 | 531.00 | 531.00 | -12.38% | 3,160,321 |
| Feb 12, 2026 | 606.00 | 624.00 | 602.00 | 606.00 | 606.00 | 0.66% | 310,165 |
| Feb 11, 2026 | 596.00 | 627.00 | 574.00 | 602.00 | 602.00 | 3.08% | 577,396 |
| Feb 10, 2026 | 601.00 | 617.00 | 571.00 | 584.00 | 584.00 | -2.50% | 641,861 |
| Feb 9, 2026 | 602.00 | 618.00 | 590.00 | 599.00 | 599.00 | - | 722,693 |
| Feb 6, 2026 | 605.00 | 629.00 | 580.00 | 599.00 | 599.00 | -0.66% | 573,919 |
| Feb 5, 2026 | 626.00 | 626.00 | 597.00 | 603.00 | 603.00 | -3.83% | 675,401 |
| Feb 4, 2026 | 643.00 | 670.00 | 616.00 | 627.00 | 627.00 | -2.49% | 714,597 |
| Feb 3, 2026 | 639.00 | 680.00 | 626.00 | 643.00 | 643.00 | 0.63% | 445,727 |
| Feb 2, 2026 | 675.00 | 675.00 | 637.00 | 639.00 | 639.00 | -3.47% | 480,211 |
| Jan 30, 2026 | 680.00 | 685.00 | 630.00 | 662.00 | 662.00 | -3.78% | 1,372,911 |
| Jan 29, 2026 | 695.00 | 698.00 | 670.00 | 688.00 | 688.00 | -1.85% | 625,184 |
| Jan 28, 2026 | 706.00 | 727.00 | 664.00 | 701.00 | 701.00 | -0.43% | 799,545 |
| Jan 27, 2026 | 740.00 | 740.00 | 693.00 | 704.00 | 704.00 | -3.43% | 813,689 |
| Jan 26, 2026 | 751.00 | 788.00 | 723.00 | 729.00 | 729.00 | -2.80% | 730,005 |
| Jan 23, 2026 | 749.00 | 764.00 | 713.00 | 750.00 | 750.00 | 4.17% | 1,085,614 |
| Jan 22, 2026 | 725.00 | 745.00 | 706.00 | 720.00 | 720.00 | -0.69% | 618,101 |
| Jan 21, 2026 | 732.00 | 745.00 | 706.00 | 725.00 | 725.00 | -1.23% | 547,946 |
| Jan 20, 2026 | 794.00 | 824.00 | 731.00 | 734.00 | 734.00 | -6.73% | 1,850,805 |
| Jan 19, 2026 | 691.00 | 795.00 | 683.00 | 787.00 | 787.00 | 13.89% | 2,482,366 |
| Jan 16, 2026 | 675.00 | 755.00 | 670.00 | 691.00 | 691.00 | 2.37% | 1,628,197 |
| Jan 15, 2026 | 694.00 | 699.00 | 666.00 | 675.00 | 675.00 | -2.74% | 547,317 |
| Jan 14, 2026 | 709.00 | 711.00 | 684.00 | 694.00 | 694.00 | -2.12% | 386,522 |
| Jan 13, 2026 | 737.00 | 745.00 | 698.00 | 709.00 | 709.00 | -3.67% | 753,027 |
| Jan 12, 2026 | 762.00 | 762.00 | 702.00 | 736.00 | 736.00 | 1.10% | 925,962 |
| Jan 9, 2026 | 792.00 | 797.00 | 701.00 | 728.00 | 728.00 | -8.08% | 1,737,674 |
| Jan 8, 2026 | 760.00 | 850.00 | 755.00 | 792.00 | 792.00 | 5.60% | 5,307,264 |
| Jan 7, 2026 | 745.00 | 819.00 | 696.00 | 750.00 | 750.00 | 8.07% | 10,123,864 |
| Jan 6, 2026 | 527.00 | 694.00 | 525.00 | 694.00 | 694.00 | 29.96% | 9,837,350 |
| Jan 5, 2026 | 564.00 | 579.00 | 521.00 | 534.00 | 534.00 | -5.32% | 2,407,028 |
| Jan 2, 2026 | 633.00 | 633.00 | 550.00 | 564.00 | 564.00 | -10.90% | 2,300,231 |
| Dec 30, 2025 | 710.00 | 715.00 | 624.00 | 633.00 | 633.00 | -14.11% | 2,969,411 |
| Dec 29, 2025 | 781.00 | 817.00 | 726.00 | 737.00 | 737.00 | -10.01% | 1,146,213 |
| Dec 26, 2025 | 835.00 | 910.00 | 785.00 | 819.00 | 819.00 | -3.42% | 1,930,170 |
| Dec 24, 2025 | 800.00 | 895.00 | 783.00 | 848.00 | 848.00 | 0.95% | 3,192,059 |
| Dec 23, 2025 | 730.00 | 849.00 | 730.00 | 840.00 | 840.00 | 18.14% | 5,040,232 |
| Dec 22, 2025 | 660.00 | 726.00 | 652.00 | 711.00 | 711.00 | 9.05% | 997,849 |
| Dec 19, 2025 | 678.00 | 678.00 | 630.00 | 652.00 | 652.00 | -1.06% | 278,834 |
| Dec 18, 2025 | 673.00 | 673.00 | 650.00 | 659.00 | 659.00 | -2.23% | 493,560 |
| Dec 17, 2025 | 680.00 | 687.00 | 662.00 | 674.00 | 674.00 | -1.32% | 216,967 |
| Dec 16, 2025 | 679.00 | 694.00 | 669.00 | 683.00 | 683.00 | -0.44% | 216,754 |
| Dec 15, 2025 | 699.00 | 705.00 | 677.00 | 686.00 | 686.00 | -0.87% | 206,535 |
| Dec 12, 2025 | 700.00 | 700.00 | 679.00 | 692.00 | 692.00 | 0.87% | 274,051 |
| Dec 11, 2025 | 680.00 | 703.00 | 679.00 | 686.00 | 686.00 | 1.18% | 267,718 |
| Dec 10, 2025 | 715.00 | 719.00 | 678.00 | 678.00 | 678.00 | -4.10% | 428,561 |
| Dec 9, 2025 | 705.00 | 725.00 | 699.00 | 707.00 | 707.00 | 0.28% | 136,763 |
| Dec 8, 2025 | 741.00 | 741.00 | 698.00 | 705.00 | 705.00 | -2.08% | 264,082 |
| Dec 5, 2025 | 747.00 | 747.00 | 703.00 | 720.00 | 720.00 | 0.28% | 189,387 |
| Dec 4, 2025 | 726.00 | 743.00 | 714.00 | 718.00 | 718.00 | -2.18% | 235,572 |
| Dec 3, 2025 | 746.00 | 748.00 | 723.00 | 734.00 | 734.00 | -1.48% | 289,528 |
| Dec 2, 2025 | 732.00 | 765.00 | 725.00 | 745.00 | 745.00 | 1.92% | 393,812 |
| Dec 1, 2025 | 741.00 | 759.00 | 720.00 | 731.00 | 731.00 | -1.22% | 284,751 |
| Nov 28, 2025 | 720.00 | 740.00 | 694.00 | 740.00 | 740.00 | 5.71% | 543,665 |
| Nov 27, 2025 | 708.00 | 725.00 | 698.00 | 700.00 | 700.00 | - | 169,197 |
| Nov 26, 2025 | 700.00 | 708.00 | 679.00 | 700.00 | 700.00 | 2.19% | 207,757 |
| Nov 25, 2025 | 685.00 | 700.00 | 675.00 | 685.00 | 685.00 | 0.15% | 248,697 |
| Nov 24, 2025 | 718.00 | 718.00 | 647.00 | 684.00 | 684.00 | -4.07% | 375,210 |
| Nov 21, 2025 | 695.00 | 720.00 | 689.00 | 713.00 | 713.00 | 0.42% | 235,151 |
| Nov 20, 2025 | 707.00 | 731.00 | 703.00 | 710.00 | 710.00 | 0.42% | 261,690 |
| Nov 19, 2025 | 750.00 | 750.00 | 701.00 | 707.00 | 707.00 | -5.73% | 437,935 |
| Nov 18, 2025 | 799.00 | 799.00 | 737.00 | 750.00 | 750.00 | -2.60% | 410,082 |
| Nov 17, 2025 | 785.00 | 835.00 | 767.00 | 770.00 | 770.00 | -2.41% | 565,183 |
| Nov 14, 2025 | 810.00 | 844.00 | 785.00 | 789.00 | 789.00 | -3.19% | 950,583 |
| Nov 13, 2025 | 782.00 | 920.00 | 760.00 | 815.00 | 815.00 | 6.68% | 4,581,081 |
| Nov 12, 2025 | 766.00 | 773.00 | 752.00 | 764.00 | 764.00 | -0.26% | 260,946 |
| Nov 11, 2025 | 757.00 | 767.00 | 741.00 | 766.00 | 766.00 | 1.32% | 368,988 |
| Nov 10, 2025 | 734.00 | 757.00 | 733.00 | 756.00 | 756.00 | 3.00% | 296,357 |
| Nov 7, 2025 | 768.00 | 768.00 | 709.00 | 734.00 | 734.00 | 2.37% | 343,317 |
| Nov 6, 2025 | 708.00 | 735.00 | 703.00 | 717.00 | 717.00 | 0.84% | 224,757 |
| Nov 5, 2025 | 734.00 | 734.00 | 689.00 | 711.00 | 711.00 | -3.13% | 360,496 |
| Nov 4, 2025 | 734.00 | 741.00 | 715.00 | 734.00 | 734.00 | - | 233,154 |
| Nov 3, 2025 | 740.00 | 754.00 | 716.00 | 734.00 | 734.00 | -1.21% | 456,027 |
| Oct 31, 2025 | 736.00 | 777.00 | 734.00 | 743.00 | 743.00 | 0.13% | 314,923 |
| Oct 30, 2025 | 749.00 | 755.00 | 715.00 | 742.00 | 742.00 | -0.93% | 379,634 |
| Oct 29, 2025 | 782.00 | 783.00 | 745.00 | 749.00 | 749.00 | -4.22% | 388,166 |
| Oct 28, 2025 | 738.00 | 783.00 | 730.00 | 782.00 | 782.00 | 5.96% | 541,465 |
| Oct 27, 2025 | 741.00 | 761.00 | 727.00 | 738.00 | 738.00 | -0.40% | 456,741 |
| Oct 24, 2025 | 748.00 | 760.00 | 727.00 | 741.00 | 741.00 | -0.80% | 292,336 |
| Oct 23, 2025 | 805.00 | 805.00 | 731.00 | 747.00 | 747.00 | -4.96% | 617,076 |
| Oct 22, 2025 | 772.00 | 790.00 | 735.00 | 786.00 | 786.00 | 1.42% | 783,050 |
| Oct 21, 2025 | 702.00 | 887.00 | 688.00 | 775.00 | 775.00 | 10.40% | 5,698,650 |
| Oct 20, 2025 | 716.00 | 716.00 | 681.00 | 702.00 | 702.00 | -2.09% | 408,036 |
| Oct 17, 2025 | 745.00 | 748.00 | 710.00 | 717.00 | 717.00 | -3.63% | 260,504 |
| Oct 16, 2025 | 737.00 | 745.00 | 710.00 | 744.00 | 744.00 | 2.62% | 316,384 |
| Oct 15, 2025 | 702.00 | 730.00 | 697.00 | 725.00 | 725.00 | 2.26% | 295,807 |
| Oct 14, 2025 | 711.00 | 714.00 | 698.00 | 709.00 | 709.00 | -0.14% | 204,760 |
| Oct 13, 2025 | 679.00 | 717.00 | 660.00 | 710.00 | 710.00 | 1.72% | 453,339 |
| Oct 10, 2025 | 698.00 | 698.00 | 660.00 | 698.00 | 698.00 | 0.43% | 307,254 |