KOSDAQ - Delayed Quote KRW

InkredibleBuzz Inc. (064090.KQ)

3,250.00
-330.00
(-9.22%)
At close: May 16 at 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20253,680.003,700.002,870.003,250.003,250.001,238,849
May 15, 20254,240.004,500.003,550.003,580.003,580.00876,617
May 14, 20253,960.004,130.003,810.004,125.004,125.00214,241
May 13, 20254,180.004,180.003,775.003,940.003,940.00279,468
May 12, 20254,325.004,375.003,995.004,185.004,185.00195,799
May 9, 20254,440.004,470.004,245.004,290.004,290.00127,156
May 8, 20254,585.004,620.004,215.004,440.004,440.00343,098
May 7, 20254,470.004,580.004,190.004,580.004,580.00345,185
May 2, 20254,470.004,525.004,345.004,485.004,485.00473,723
Apr 30, 20254,050.004,460.004,035.004,380.004,380.00775,165
Apr 29, 20254,020.004,100.003,705.003,925.003,925.00193,107
Apr 28, 20254,025.004,025.003,710.003,710.003,710.0080,858
Apr 25, 20254,100.004,340.003,630.003,910.003,910.00336,901
Apr 24, 20254,010.004,245.003,845.004,135.004,135.00260,710
Apr 23, 20253,770.004,045.003,705.003,875.003,875.00185,844
Apr 22, 20253,650.003,780.003,500.003,690.003,690.00224,523
Apr 18, 20253,440.003,700.003,440.003,650.003,650.00101,421
Apr 17, 20253,600.003,600.003,325.003,440.003,440.00158,545
Apr 16, 20253,580.003,665.003,485.003,600.003,600.00135,290
Apr 15, 20253,700.003,735.003,265.003,485.003,485.00327,859
Apr 14, 20252,985.003,480.002,985.003,400.003,400.00367,158
Apr 11, 20252,900.003,140.002,900.003,045.003,045.00330,619
Apr 10, 20252,815.002,965.002,810.002,925.002,925.0060,958
Apr 9, 20252,830.002,945.002,755.002,770.002,770.0089,505
Apr 8, 20252,820.002,955.002,790.002,830.002,830.0052,577
Apr 7, 20252,935.002,935.002,780.002,820.002,820.00107,713
Apr 4, 20253,015.003,020.002,875.002,935.002,935.00103,891
Apr 3, 20252,795.003,055.002,795.003,015.003,015.00207,734
Apr 2, 20252,785.002,985.002,780.002,890.002,890.00272,519
Apr 1, 20252,650.002,790.002,535.002,785.002,785.00104,445
Mar 31, 20252,830.002,830.002,580.002,595.002,595.0038,019
Mar 28, 20252,765.002,800.002,680.002,700.002,700.0067,923
Mar 27, 20252,760.002,805.002,640.002,795.002,795.00128,944
Mar 26, 20252,770.002,850.002,530.002,790.002,790.00234,633
Mar 25, 20253,100.003,100.002,820.002,820.002,820.00394,842
Mar 24, 20252,870.003,125.002,825.003,070.003,070.00295,404
Mar 21, 20252,850.002,890.002,660.002,870.002,870.00197,537
Mar 20, 20252,965.003,145.002,815.002,900.002,900.00390,524
Mar 19, 20253,200.003,345.002,690.002,900.002,900.00455,805
Mar 18, 20253,075.003,395.002,840.003,290.003,290.00620,004
Mar 17, 20252,625.002,990.002,625.002,965.002,965.00325,609
Mar 14, 20252,590.002,665.002,460.002,665.002,665.00161,904
Mar 13, 20252,615.002,705.002,500.002,580.002,580.00198,077
Mar 12, 20252,800.002,835.002,605.002,615.002,615.00495,634
Mar 11, 20252,695.002,880.002,620.002,815.002,815.00664,241
Mar 10, 20252,650.003,100.002,415.002,700.002,700.001,256,823
Mar 7, 20252,425.002,480.002,235.002,410.002,410.00788,263
Mar 6, 20252,070.002,550.001,894.002,405.002,405.001,761,485
Mar 5, 20251,715.002,220.001,707.001,975.001,975.001,365,792
Mar 4, 20251,910.001,910.001,700.001,713.001,713.00195,459
Feb 28, 20252,015.002,015.001,834.001,847.001,847.00132,155
Feb 27, 20251,950.001,969.001,912.001,949.001,949.00103,347
Feb 26, 20251,940.001,988.001,900.001,927.001,927.00158,057
Feb 25, 20251,920.001,997.001,895.001,940.001,940.0079,159
Feb 24, 20251,996.001,996.001,902.001,945.001,945.0047,319
Feb 21, 20252,035.002,035.001,975.001,996.001,996.0028,235
Feb 20, 20251,999.002,040.001,982.001,999.001,999.0040,085
Feb 19, 20252,020.002,130.001,983.001,999.001,999.0072,450
Feb 18, 20252,105.002,235.001,980.002,035.002,035.00211,416
Feb 17, 20252,165.002,170.002,065.002,130.002,130.0056,661
Feb 14, 20252,195.002,235.002,075.002,165.002,165.00147,076
Feb 13, 20252,250.002,325.002,085.002,115.002,115.00205,740
Feb 12, 20252,085.002,400.002,065.002,270.002,270.00228,056
Feb 11, 20252,040.002,155.001,981.002,085.002,085.00180,131
Feb 10, 20252,200.002,200.002,015.002,060.002,060.00194,677
Feb 7, 20252,300.002,310.002,145.002,220.002,220.00104,799
Feb 6, 20252,300.002,320.002,215.002,215.002,215.0096,496
Feb 5, 20252,445.002,445.002,295.002,300.002,300.00152,097
Feb 4, 20252,570.002,645.002,330.002,475.002,475.00348,622
Feb 3, 20252,400.002,675.002,315.002,590.002,590.00248,196
Jan 31, 20252,370.002,490.002,205.002,430.002,430.00244,989
Jan 24, 20251,950.002,465.001,950.002,370.002,370.001,110,989
Jan 23, 20251,951.001,989.001,853.001,977.001,977.00100,078
Jan 22, 20252,035.002,035.001,763.001,990.001,990.00552,112
Jan 21, 20252,000.002,080.001,930.001,990.001,990.00185,445
Jan 20, 20252,115.002,240.001,980.002,005.002,005.00709,118
Jan 17, 20252,680.002,680.001,880.002,090.002,090.004,578,132
Jan 16, 20252,720.002,770.002,610.002,680.002,680.00101,070
Jan 15, 20252,945.002,945.002,695.002,720.002,720.0076,680
Jan 14, 20252,845.002,900.002,785.002,825.002,825.0027,944
Jan 13, 20252,910.002,910.002,785.002,830.002,830.0060,778
Jan 10, 20252,885.002,975.002,815.002,845.002,845.0037,624
Jan 9, 20253,000.003,000.002,885.002,910.002,910.0016,526
Jan 8, 20252,975.003,015.002,860.002,885.002,885.0085,802
Jan 7, 20252,970.003,050.002,920.003,005.003,005.0077,494
Jan 6, 20253,055.003,055.002,915.002,950.002,950.0039,491
Jan 3, 20253,000.003,090.002,970.002,990.002,990.0060,432
Jan 2, 20252,945.003,085.002,900.003,065.003,065.00116,118
Dec 30, 20242,900.003,020.002,900.002,945.002,945.0058,401
Dec 27, 20243,080.003,080.002,825.002,945.002,945.0074,098
Dec 26, 20243,080.003,080.002,845.002,995.002,995.00108,013
Dec 24, 20243,025.003,125.002,930.003,080.003,080.00123,885
Dec 23, 20243,140.003,140.003,000.003,015.003,015.0065,649
Dec 20, 20243,180.003,180.003,025.003,080.003,080.0090,018
Dec 19, 20243,350.003,420.003,105.003,125.003,125.0097,063
Dec 18, 20243,360.003,390.003,290.003,350.003,350.0027,388
Dec 17, 20243,340.003,340.003,300.003,335.003,335.0013,482
Dec 16, 20243,375.003,430.003,270.003,340.003,340.0089,937
Dec 13, 20243,335.003,475.003,335.003,375.003,375.0030,349
Dec 12, 20243,420.003,585.003,275.003,360.003,360.0091,781
Dec 11, 20243,205.003,430.003,160.003,430.003,430.0069,705
Dec 10, 20243,150.003,210.003,000.003,205.003,205.00110,742
Dec 9, 20243,405.003,405.003,105.003,105.003,105.00119,773
Dec 6, 20243,300.003,480.003,145.003,405.003,405.00238,113
Dec 5, 20243,260.003,390.003,110.003,290.003,290.00128,110
Dec 4, 20243,300.003,450.003,195.003,310.003,310.00136,657
Dec 3, 20243,350.003,585.003,350.003,470.003,470.00147,904
Dec 2, 20243,790.003,790.003,380.003,380.003,380.00213,734
Nov 29, 20243,785.003,920.003,685.003,695.003,695.00111,226
Nov 28, 20243,785.003,930.003,650.003,715.003,715.00130,468
Nov 27, 20243,770.003,840.003,580.003,725.003,725.00104,187
Nov 26, 20243,620.003,775.003,575.003,770.003,770.00106,975
Nov 25, 20243,590.003,760.003,380.003,625.003,625.00192,926
Nov 22, 20243,745.003,780.003,520.003,590.003,590.0074,484
Nov 21, 20243,720.003,845.003,685.003,745.003,745.0079,339
Nov 20, 20243,880.003,950.003,710.003,720.003,720.0090,706
Nov 19, 20243,585.003,800.003,535.003,800.003,800.0076,796
Nov 18, 20243,585.003,600.003,340.003,585.003,585.00163,423
Nov 15, 20243,600.003,600.003,350.003,585.003,585.0095,821
Nov 14, 20243,835.003,835.003,370.003,600.003,600.00128,324
Nov 13, 20244,155.004,180.003,630.003,630.003,630.00222,911
Nov 12, 20243,810.004,090.003,650.004,080.004,080.00155,285
Nov 11, 20243,540.003,895.003,510.003,845.003,845.00219,074
Nov 8, 20243,295.003,840.003,040.003,640.003,640.00537,673
Nov 7, 20243,400.003,400.003,265.003,295.003,295.0075,571
Nov 6, 20243,325.003,485.003,295.003,360.003,360.0084,543
Nov 4, 20243,470.003,575.003,390.003,420.003,420.00108,359
Nov 1, 20243,555.003,570.003,370.003,480.003,480.00190,697
Oct 31, 20243,715.003,730.003,540.003,555.003,555.00115,837
Oct 30, 20243,720.003,790.003,600.003,750.003,750.0074,933
Oct 29, 20243,720.003,720.003,465.003,720.003,720.00159,562
Oct 28, 20243,875.003,875.003,485.003,720.003,720.00229,986
Oct 25, 20243,960.004,100.003,575.003,800.003,800.00308,572
Oct 24, 20244,180.004,180.004,000.004,020.004,020.00179,439
Oct 23, 20244,400.004,450.004,160.004,180.004,180.00505,569
Oct 22, 20244,275.004,410.004,165.004,400.004,400.00185,053
Oct 21, 20244,190.004,280.004,170.004,200.004,200.0056,640
Oct 18, 20244,215.004,280.004,175.004,190.004,190.0086,938
Oct 17, 20244,300.004,300.004,170.004,210.004,210.0044,856
Oct 16, 20244,270.004,300.004,155.004,250.004,250.0064,599
Oct 15, 20244,240.004,245.004,120.004,155.004,155.0066,810
Oct 14, 20244,385.004,595.004,105.004,185.004,185.00120,290
Oct 11, 20244,330.004,420.004,230.004,385.004,385.0067,205
Oct 10, 20244,320.004,475.004,245.004,385.004,385.00133,028
Oct 8, 20244,420.004,420.004,170.004,320.004,320.0045,619
Oct 7, 20244,290.004,390.003,945.004,300.004,300.00150,832
Oct 4, 20244,150.004,300.004,140.004,140.004,140.0043,754
Oct 2, 20244,200.004,300.004,105.004,120.004,120.0050,677
Sep 30, 20244,350.004,445.003,960.004,190.004,190.00201,797
Sep 27, 20244,695.004,700.004,195.004,340.004,340.00420,364
Sep 26, 20244,180.004,280.004,175.004,180.004,180.0057,776
Sep 25, 20244,195.004,250.004,155.004,185.004,185.0053,461
Sep 24, 20244,240.004,315.004,155.004,240.004,240.0044,559
Sep 23, 20244,330.004,335.004,135.004,240.004,240.00109,561
Sep 20, 20244,260.004,345.004,175.004,335.004,335.0041,789
Sep 19, 20244,365.004,465.004,140.004,260.004,260.00111,386
Sep 13, 20244,495.004,500.004,235.004,365.004,365.0093,377
Sep 12, 20244,365.004,770.004,365.004,510.004,510.00159,424
Sep 11, 20244,345.004,390.004,190.004,355.004,355.0098,338
Sep 10, 20244,420.004,500.004,295.004,345.004,345.0064,560
Sep 9, 20244,500.004,535.004,215.004,435.004,435.0079,397
Sep 6, 20244,500.004,630.004,415.004,450.004,450.00149,313
Sep 5, 20244,260.004,450.004,195.004,405.004,405.0061,439
Sep 4, 20244,445.004,445.004,220.004,220.004,220.0095,611
Sep 3, 20244,900.005,090.004,500.004,505.004,505.00223,104
Sep 2, 20244,305.004,995.004,200.004,700.004,700.00356,954
Aug 30, 20244,335.004,370.004,150.004,225.004,225.0068,529
Aug 29, 20244,450.004,450.003,955.004,335.004,335.00595,912
Aug 28, 20244,645.004,645.004,380.004,390.004,390.00120,921
Aug 27, 20244,755.004,755.004,490.004,580.004,580.00222,477
Aug 26, 20244,860.005,030.004,500.004,600.004,600.00240,696
Aug 23, 20244,800.005,020.004,800.004,860.004,860.00134,848
Aug 22, 20244,950.005,060.004,840.004,860.004,860.00110,750
Aug 21, 20245,000.005,070.004,880.005,010.005,010.0075,080
Aug 20, 20245,000.005,150.004,790.005,020.005,020.00170,694
Aug 19, 20245,400.005,480.004,975.004,990.004,990.00327,378
Aug 16, 20245,640.005,640.005,320.005,450.005,450.00102,993
Aug 14, 20245,550.005,730.005,480.005,480.005,480.00141,010
Aug 13, 20246,060.006,060.005,470.005,490.005,490.00308,163
Aug 12, 20246,100.006,130.005,870.005,980.005,980.00134,896
Aug 9, 20246,080.006,130.005,860.006,100.006,100.00198,078
Aug 8, 20245,860.006,100.005,500.006,080.006,080.00433,935
Aug 7, 20245,760.006,110.005,550.006,030.006,030.00341,703
Aug 6, 20245,330.005,730.005,330.005,580.005,580.00212,350
Aug 5, 20245,750.005,870.004,440.005,620.005,620.00404,238
Aug 2, 20245,950.005,960.005,740.005,740.005,740.00144,593
Aug 1, 20245,930.006,000.005,630.005,970.005,970.00197,890
Jul 31, 20245,990.006,040.005,860.005,930.005,930.0098,997
Jul 30, 20245,830.006,050.005,700.005,990.005,990.00137,470
Jul 29, 20245,840.006,070.005,760.005,880.005,880.00160,657
Jul 26, 20245,910.006,000.005,780.005,850.005,850.00123,546
Jul 25, 20246,000.006,060.005,750.005,990.005,990.00297,229
Jul 24, 20246,040.006,240.006,040.006,110.006,110.00268,311
Jul 23, 20246,070.006,300.005,940.006,130.006,130.00351,429
Jul 22, 20246,100.006,240.005,980.006,020.006,020.00249,069
Jul 19, 20246,070.006,150.005,910.006,000.006,000.00166,386
Jul 18, 20246,170.006,230.005,810.006,070.006,070.00359,322
Jul 17, 20246,290.006,340.005,970.006,170.006,170.00273,220
Jul 16, 20246,030.006,280.005,910.006,160.006,160.00313,712
Jul 15, 20246,250.006,290.005,900.006,030.006,030.00238,952
Jul 12, 20245,500.006,140.005,500.006,100.006,100.00603,117
Jul 11, 20245,290.005,560.005,250.005,500.005,500.00395,611
Jul 10, 20246,180.006,250.005,090.005,200.005,200.00971,534
Jul 9, 20245,920.006,410.005,920.006,070.006,070.00442,378
Jul 8, 20246,110.006,580.005,830.005,910.005,910.00630,412
Jul 5, 20246,370.006,520.005,920.006,100.006,100.00488,980
Jul 4, 20247,630.007,630.005,720.006,230.006,230.001,681,338
Jul 3, 20247,010.007,520.006,820.007,520.007,520.00992,695
Jul 2, 20246,770.007,080.006,630.006,970.006,970.00839,800
Jul 1, 20245,680.006,790.005,630.006,640.006,640.00939,013
Jun 28, 20246,620.006,740.006,110.006,130.006,130.00613,313
Jun 27, 20246,710.006,850.006,170.006,730.006,730.00610,742
Jun 26, 20246,480.006,890.006,310.006,690.006,690.00678,995
Jun 25, 20246,600.006,700.005,950.006,480.006,480.001,016,918
Jun 24, 20245,500.006,490.005,430.006,480.006,480.002,023,407
Jun 21, 20245,080.005,400.004,950.005,310.005,310.00625,331
Jun 20, 20244,980.005,140.004,685.005,040.005,040.00420,141
Jun 19, 20245,000.005,200.004,780.005,160.005,160.00989,416
Jun 18, 20245,090.005,350.004,535.005,000.005,000.007,156,165
Jun 17, 20243,340.004,160.003,315.004,160.004,160.004,259,236
Jun 14, 20242,985.003,935.002,985.003,200.003,200.002,173,119
Jun 13, 20243,010.003,070.002,900.003,030.003,030.0087,694
Jun 12, 20242,965.003,030.002,965.003,030.003,030.0023,980
Jun 11, 20242,980.003,035.002,950.003,020.003,020.0042,137
Jun 10, 20242,910.003,070.002,895.002,985.002,985.0089,716
Jun 7, 20242,905.002,990.002,900.002,940.002,940.0017,656
Jun 5, 20242,975.002,975.002,935.002,965.002,965.006,621
Jun 4, 20242,985.003,000.002,835.002,975.002,975.0033,500
Jun 3, 20242,825.002,990.002,825.002,990.002,990.00117,402
May 31, 20242,985.002,985.002,845.002,925.002,925.0017,797
May 30, 20242,990.002,990.002,865.002,890.002,890.0032,566
May 29, 20242,905.002,970.002,860.002,940.002,940.0052,592
May 28, 20242,905.002,985.002,880.002,910.002,910.0070,789
May 27, 20242,900.003,000.002,895.002,945.002,945.0042,896
May 24, 20243,000.003,000.002,885.002,955.002,955.0042,081
May 23, 20243,080.003,080.002,930.002,945.002,945.0033,807
May 22, 20242,955.003,020.002,890.002,985.002,985.0039,611
May 21, 20242,935.002,980.002,850.002,955.002,955.0041,209
May 20, 20242,985.003,075.002,870.002,935.002,935.0075,678
May 17, 20242,995.003,085.002,890.002,995.002,995.00187,220
May 16, 20242,865.002,995.002,840.002,930.002,930.0069,452

Related Tickers

318160.KQ Cell Bio Human Tech Co.,Ltd
5,800.00
-5.69%
 
025620.KS Jayjun Cosmetic Co., Ltd.
7,700.00
-2.65%
 
200130.KQ KOLMAR BNH Co.,Ltd.
13,700.00
-2.35%
 
KAMART.BK Karmarts Public Company Limited
8.50
-1.73%
 
COLPAL.NS Colgate-Palmolive (India) Limited
2,689.70
+1.29%
 
6523.TWO Dr. Wu Skincare Co., Ltd.
141.00
+1.44%