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 |