InkredibleBuzz Inc. (KOSDAQ:064090)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,462.00 | 1,564.00 | 1,441.00 | 1,504.00 | 1,504.00 | 3.01% | 1,200,219 |
| Dec 4, 2025 | 1,232.00 | 1,505.00 | 1,232.00 | 1,460.00 | 1,460.00 | 17.84% | 2,946,024 |
| Dec 3, 2025 | 1,280.00 | 1,283.00 | 1,213.00 | 1,239.00 | 1,239.00 | -3.58% | 442,190 |
| Dec 2, 2025 | 1,148.00 | 1,427.00 | 1,132.00 | 1,285.00 | 1,285.00 | 12.03% | 4,949,194 |
| Dec 1, 2025 | 1,180.00 | 1,187.00 | 1,125.00 | 1,147.00 | 1,147.00 | -2.80% | 358,689 |
| Nov 28, 2025 | 1,234.00 | 1,251.00 | 1,140.00 | 1,180.00 | 1,180.00 | -3.67% | 228,773 |
| Nov 27, 2025 | 1,216.00 | 1,250.00 | 1,180.00 | 1,225.00 | 1,225.00 | 1.07% | 255,873 |
| Nov 26, 2025 | 1,124.00 | 1,236.00 | 1,124.00 | 1,212.00 | 1,212.00 | 7.73% | 424,709 |
| Nov 25, 2025 | 1,125.00 | 1,142.00 | 1,107.00 | 1,125.00 | 1,125.00 | -0.18% | 108,280 |
| Nov 24, 2025 | 1,159.00 | 1,178.00 | 1,120.00 | 1,127.00 | 1,127.00 | -2.76% | 109,598 |
| Nov 21, 2025 | 1,159.00 | 1,174.00 | 1,130.00 | 1,159.00 | 1,159.00 | -0.09% | 154,665 |
| Nov 20, 2025 | 1,158.00 | 1,170.00 | 1,132.00 | 1,160.00 | 1,160.00 | 0.17% | 205,637 |
| Nov 19, 2025 | 1,150.00 | 1,221.00 | 1,134.00 | 1,158.00 | 1,158.00 | -0.09% | 154,333 |
| Nov 18, 2025 | 1,205.00 | 1,210.00 | 1,148.00 | 1,159.00 | 1,159.00 | -4.61% | 216,981 |
| Nov 17, 2025 | 1,229.00 | 1,229.00 | 1,165.00 | 1,215.00 | 1,215.00 | 0.25% | 215,018 |
| Nov 14, 2025 | 1,232.00 | 1,250.00 | 1,191.00 | 1,212.00 | 1,212.00 | -1.62% | 109,023 |
| Nov 13, 2025 | 1,259.00 | 1,259.00 | 1,205.00 | 1,232.00 | 1,232.00 | 0.49% | 1,229,867 |
| Nov 12, 2025 | 1,208.00 | 1,240.00 | 1,196.00 | 1,226.00 | 1,226.00 | 1.49% | 96,207 |
| Nov 11, 2025 | 1,228.00 | 1,264.00 | 1,190.00 | 1,208.00 | 1,208.00 | -1.55% | 200,273 |
| Nov 10, 2025 | 1,285.00 | 1,291.00 | 1,187.00 | 1,227.00 | 1,227.00 | -4.59% | 550,497 |
| Nov 7, 2025 | 1,342.00 | 1,342.00 | 1,267.00 | 1,286.00 | 1,286.00 | -4.17% | 251,497 |
| Nov 6, 2025 | 1,343.00 | 1,577.00 | 1,323.00 | 1,342.00 | 1,342.00 | 0.98% | 718,502 |
| Nov 5, 2025 | 1,303.00 | 1,356.00 | 1,284.00 | 1,329.00 | 1,329.00 | 0.61% | 240,708 |
| Nov 4, 2025 | 1,340.00 | 1,344.00 | 1,296.00 | 1,321.00 | 1,321.00 | -1.78% | 159,813 |
| Nov 3, 2025 | 1,386.00 | 1,425.00 | 1,327.00 | 1,345.00 | 1,345.00 | -2.96% | 339,923 |
| Oct 31, 2025 | 1,420.00 | 1,455.00 | 1,377.00 | 1,386.00 | 1,386.00 | -3.28% | 255,803 |
| Oct 30, 2025 | 1,500.00 | 1,519.00 | 1,395.00 | 1,433.00 | 1,433.00 | -4.47% | 392,016 |
| Oct 29, 2025 | 1,526.00 | 1,544.00 | 1,467.00 | 1,500.00 | 1,500.00 | -2.53% | 375,849 |
| Oct 28, 2025 | 1,545.00 | 1,553.00 | 1,508.00 | 1,539.00 | 1,539.00 | -0.39% | 212,340 |
| Oct 27, 2025 | 1,523.00 | 1,549.00 | 1,467.00 | 1,545.00 | 1,545.00 | 1.44% | 294,108 |
| Oct 24, 2025 | 1,572.00 | 1,572.00 | 1,500.00 | 1,523.00 | 1,523.00 | -3.24% | 384,424 |
| Oct 23, 2025 | 1,599.00 | 1,654.00 | 1,568.00 | 1,574.00 | 1,574.00 | -1.63% | 348,266 |
| Oct 22, 2025 | 1,616.00 | 1,632.00 | 1,520.00 | 1,600.00 | 1,600.00 | 0.31% | 302,554 |
| Oct 21, 2025 | 1,600.00 | 1,619.00 | 1,486.00 | 1,595.00 | 1,595.00 | 0.06% | 933,112 |
| Oct 20, 2025 | 1,726.00 | 1,748.00 | 1,587.00 | 1,594.00 | 1,594.00 | -8.39% | 820,204 |
| Oct 17, 2025 | 1,829.00 | 1,848.00 | 1,710.00 | 1,740.00 | 1,740.00 | -4.87% | 272,857 |
| Oct 16, 2025 | 1,800.00 | 1,849.00 | 1,759.00 | 1,829.00 | 1,829.00 | 1.61% | 219,120 |
| Oct 15, 2025 | 1,870.00 | 1,880.00 | 1,772.00 | 1,800.00 | 1,800.00 | -1.10% | 141,948 |
| Oct 14, 2025 | 1,837.00 | 1,886.00 | 1,788.00 | 1,820.00 | 1,820.00 | -1.09% | 206,216 |
| Oct 13, 2025 | 1,743.00 | 1,870.00 | 1,658.00 | 1,840.00 | 1,840.00 | 6.42% | 332,637 |
| Oct 10, 2025 | 2,015.00 | 2,015.00 | 1,723.00 | 1,729.00 | 1,729.00 | -11.79% | 797,344 |
| Oct 2, 2025 | 1,947.00 | 1,995.00 | 1,909.00 | 1,960.00 | 1,960.00 | 0.77% | 185,809 |
| Oct 1, 2025 | 1,981.00 | 2,025.00 | 1,880.00 | 1,945.00 | 1,945.00 | -2.36% | 257,993 |
| Sep 30, 2025 | 2,025.00 | 2,025.00 | 1,960.00 | 1,992.00 | 1,992.00 | -0.40% | 194,262 |
| Sep 29, 2025 | 2,020.00 | 2,055.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.99% | 221,552 |
| Sep 26, 2025 | 2,035.00 | 2,035.00 | 1,981.00 | 2,020.00 | 2,020.00 | -0.74% | 220,586 |
| Sep 25, 2025 | 2,045.00 | 2,070.00 | 1,998.00 | 2,035.00 | 2,035.00 | -0.25% | 143,554 |
| Sep 24, 2025 | 2,180.00 | 2,180.00 | 2,040.00 | 2,040.00 | 2,040.00 | -3.32% | 90,912 |
| Sep 23, 2025 | 2,145.00 | 2,180.00 | 2,100.00 | 2,110.00 | 2,110.00 | -1.63% | 128,017 |
| Sep 22, 2025 | 2,155.00 | 2,190.00 | 2,100.00 | 2,145.00 | 2,145.00 | -1.61% | 96,202 |