Inscobee., Inc. (KRX:006490)
South Korea
· Delayed Price · Currency is KRW 720.00
+2.00 (0.28%)
At close: Dec 5, 2025
Inscobee. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 674.00 | 700.00 | 665.00 | 695.00 | 695.00 | 3.12% | 272,940 |
| Oct 1, 2025 | 677.00 | 689.00 | 654.00 | 674.00 | 674.00 | -0.44% | 257,344 |
| Sep 30, 2025 | 671.00 | 685.00 | 644.00 | 677.00 | 677.00 | 1.04% | 462,148 |
| Sep 29, 2025 | 675.00 | 683.00 | 660.00 | 670.00 | 670.00 | -0.74% | 520,582 |
| Sep 26, 2025 | 699.00 | 702.00 | 675.00 | 675.00 | 675.00 | -3.43% | 424,524 |
| Sep 25, 2025 | 696.00 | 721.00 | 685.00 | 699.00 | 699.00 | 0.43% | 369,339 |
| Sep 24, 2025 | 756.00 | 756.00 | 693.00 | 696.00 | 696.00 | -4.00% | 1,144,667 |
| Sep 23, 2025 | 764.00 | 764.00 | 712.00 | 725.00 | 725.00 | -4.86% | 886,889 |
| Sep 22, 2025 | 785.00 | 798.00 | 759.00 | 762.00 | 762.00 | -2.93% | 515,506 |
| Sep 19, 2025 | 789.00 | 844.00 | 774.00 | 785.00 | 785.00 | 1.42% | 815,514 |
| Sep 18, 2025 | 787.00 | 791.00 | 768.00 | 774.00 | 774.00 | -1.40% | 307,455 |
| Sep 17, 2025 | 800.00 | 840.00 | 760.00 | 785.00 | 785.00 | 2.48% | 811,233 |
| Sep 16, 2025 | 780.00 | 786.00 | 759.00 | 766.00 | 766.00 | -1.79% | 425,196 |
| Sep 15, 2025 | 791.00 | 802.00 | 770.00 | 780.00 | 780.00 | -2.01% | 531,334 |
| Sep 12, 2025 | 819.00 | 828.00 | 795.00 | 796.00 | 796.00 | -2.21% | 458,375 |
| Sep 11, 2025 | 807.00 | 845.00 | 798.00 | 814.00 | 814.00 | 0.87% | 634,173 |
| Sep 10, 2025 | 870.00 | 870.00 | 807.00 | 807.00 | 807.00 | -5.61% | 1,250,855 |
| Sep 9, 2025 | 750.00 | 935.00 | 750.00 | 855.00 | 855.00 | 14.00% | 7,476,299 |
| Sep 8, 2025 | 756.00 | 765.00 | 726.00 | 750.00 | 750.00 | -0.79% | 757,774 |
| Sep 5, 2025 | 785.00 | 791.00 | 756.00 | 756.00 | 756.00 | -2.83% | 475,248 |
| Sep 4, 2025 | 776.00 | 794.00 | 760.00 | 778.00 | 778.00 | 0.26% | 537,327 |
| Sep 3, 2025 | 821.00 | 835.00 | 770.00 | 776.00 | 776.00 | -6.05% | 752,383 |
| Sep 2, 2025 | 809.00 | 838.00 | 809.00 | 826.00 | 826.00 | 0.36% | 362,414 |
| Sep 1, 2025 | 830.00 | 843.00 | 819.00 | 823.00 | 823.00 | -1.56% | 528,741 |
| Aug 29, 2025 | 848.00 | 869.00 | 831.00 | 836.00 | 836.00 | -1.07% | 459,576 |
| Aug 28, 2025 | 844.00 | 870.00 | 820.00 | 845.00 | 845.00 | 0.12% | 557,438 |
| Aug 27, 2025 | 863.00 | 877.00 | 840.00 | 844.00 | 844.00 | -1.52% | 422,515 |
| Aug 26, 2025 | 878.00 | 878.00 | 856.00 | 857.00 | 857.00 | -0.35% | 385,451 |
| Aug 25, 2025 | 840.00 | 875.00 | 840.00 | 860.00 | 860.00 | 0.35% | 604,851 |
| Aug 22, 2025 | 839.00 | 893.00 | 839.00 | 857.00 | 857.00 | 1.18% | 962,450 |
| Aug 21, 2025 | 890.00 | 890.00 | 834.00 | 847.00 | 847.00 | -0.35% | 1,032,030 |
| Aug 20, 2025 | 912.00 | 912.00 | 809.00 | 850.00 | 850.00 | -6.80% | 2,549,936 |
| Aug 19, 2025 | 777.00 | 950.00 | 763.00 | 912.00 | 912.00 | -15.79% | 11,422,570 |
| Aug 14, 2025 | 1,149.00 | 1,167.00 | 1,070.00 | 1,083.00 | 1,083.00 | -5.83% | 708,941 |
| Aug 13, 2025 | 1,158.00 | 1,168.00 | 1,149.00 | 1,150.00 | 1,150.00 | 0.09% | 249,507 |
| Aug 12, 2025 | 1,163.00 | 1,179.00 | 1,148.00 | 1,149.00 | 1,149.00 | -1.20% | 394,386 |
| Aug 11, 2025 | 1,179.00 | 1,209.00 | 1,163.00 | 1,163.00 | 1,163.00 | -1.36% | 375,445 |
| Aug 8, 2025 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 1,179.00 | -0.92% | 299,511 |
| Aug 7, 2025 | 1,170.00 | 1,190.00 | 1,149.00 | 1,190.00 | 1,190.00 | 0.93% | 565,271 |
| Aug 6, 2025 | 1,162.00 | 1,185.00 | 1,158.00 | 1,179.00 | 1,179.00 | 0.51% | 262,868 |
| Aug 5, 2025 | 1,178.00 | 1,205.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 237,863 |
| Aug 4, 2025 | 1,160.00 | 1,184.00 | 1,149.00 | 1,175.00 | 1,175.00 | 1.12% | 318,226 |
| Aug 1, 2025 | 1,205.00 | 1,206.00 | 1,147.00 | 1,162.00 | 1,162.00 | -3.57% | 819,967 |
| Jul 31, 2025 | 1,200.00 | 1,230.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.69% | 492,726 |
| Jul 30, 2025 | 1,201.00 | 1,216.00 | 1,185.00 | 1,185.00 | 1,185.00 | -1.90% | 587,631 |
| Jul 29, 2025 | 1,220.00 | 1,242.00 | 1,206.00 | 1,208.00 | 1,208.00 | -1.79% | 457,108 |
| Jul 28, 2025 | 1,198.00 | 1,240.00 | 1,194.00 | 1,230.00 | 1,230.00 | 2.67% | 450,988 |
| Jul 25, 2025 | 1,187.00 | 1,215.00 | 1,171.00 | 1,198.00 | 1,198.00 | 0.76% | 433,199 |
| Jul 24, 2025 | 1,201.00 | 1,220.00 | 1,187.00 | 1,189.00 | 1,189.00 | -0.75% | 540,863 |
| Jul 23, 2025 | 1,210.00 | 1,279.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.58% | 1,067,896 |
| Jul 22, 2025 | 1,286.00 | 1,326.00 | 1,190.00 | 1,205.00 | 1,205.00 | -9.33% | 2,239,169 |
| Jul 21, 2025 | 1,348.00 | 1,372.00 | 1,323.00 | 1,329.00 | 1,329.00 | 0.08% | 869,999 |
| Jul 18, 2025 | 1,312.00 | 1,350.00 | 1,308.00 | 1,328.00 | 1,328.00 | 1.37% | 471,802 |
| Jul 17, 2025 | 1,329.00 | 1,329.00 | 1,299.00 | 1,310.00 | 1,310.00 | -1.28% | 611,758 |
| Jul 16, 2025 | 1,350.00 | 1,354.00 | 1,301.00 | 1,327.00 | 1,327.00 | -1.99% | 1,549,038 |
| Jul 15, 2025 | 1,346.00 | 1,383.00 | 1,346.00 | 1,354.00 | 1,354.00 | -0.95% | 735,719 |
| Jul 14, 2025 | 1,430.00 | 1,430.00 | 1,359.00 | 1,367.00 | 1,367.00 | -3.60% | 1,286,960 |
| Jul 11, 2025 | 1,447.00 | 1,453.00 | 1,411.00 | 1,418.00 | 1,418.00 | -1.05% | 644,850 |
| Jul 10, 2025 | 1,453.00 | 1,467.00 | 1,432.00 | 1,433.00 | 1,433.00 | -1.38% | 715,351 |