Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 1,030.00 | 1,106.00 | 1,013.00 | 1,091.00 | 5,455.00 | 46,850 |
| 2026-06-26 | 1,140.00 | 1,140.00 | 1,000.00 | 1,030.00 | 5,150.00 | 36,065 |
| 2026-06-25 | 1,266.00 | 1,266.00 | 1,095.00 | 1,097.00 | 5,485.00 | 68,155 |
| 2026-06-24 | 1,296.00 | 1,540.00 | 1,276.00 | 1,278.00 | 6,390.00 | 474,586 |
| 2026-06-23 | 1,182.00 | 1,217.00 | 1,085.00 | 1,185.00 | 5,925.00 | 24,781 |
| 2026-06-22 | 1,215.00 | 1,242.00 | 1,170.00 | 1,192.00 | 5,960.00 | 12,357 |
| 2026-06-19 | 1,295.00 | 1,308.00 | 1,210.00 | 1,215.00 | 6,075.00 | 22,201 |
| 2026-06-18 | 1,281.00 | 1,300.00 | 1,211.00 | 1,295.00 | 6,475.00 | 27,368 |
| 2026-06-17 | 1,284.00 | 1,300.00 | 1,267.00 | 1,289.00 | 6,445.00 | 8,601 |
| 2026-06-16 | 1,266.00 | 1,286.00 | 1,245.00 | 1,285.00 | 6,425.00 | 14,898 |
| 2026-06-15 | 1,288.00 | 1,305.00 | 1,248.00 | 1,277.00 | 6,385.00 | 13,725 |
| 2026-06-12 | 1,272.00 | 1,309.00 | 1,257.00 | 1,275.00 | 6,375.00 | 17,795 |
| 2026-06-11 | 1,241.00 | 1,300.00 | 1,131.00 | 1,272.00 | 6,360.00 | 15,161 |
| 2026-06-10 | 1,275.00 | 1,319.00 | 1,215.00 | 1,241.00 | 6,205.00 | 12,428 |
| 2026-06-09 | 1,231.00 | 1,305.00 | 1,231.00 | 1,275.00 | 6,375.00 | 7,627 |
| 2026-06-08 | 1,274.00 | 1,297.00 | 1,226.00 | 1,240.00 | 6,200.00 | 10,360 |
| 2026-06-05 | 1,360.00 | 1,361.00 | 1,286.00 | 1,300.00 | 6,500.00 | 12,505 |
| 2026-06-04 | 1,297.00 | 1,400.00 | 1,297.00 | 1,360.00 | 6,800.00 | 17,858 |
| 2026-06-02 | 1,349.00 | 1,349.00 | 1,243.00 | 1,309.00 | 6,545.00 | 33,014 |
| 2026-06-01 | 1,344.00 | 1,401.00 | 1,291.00 | 1,357.00 | 6,785.00 | 39,141 |
| 2026-05-29 | 1,388.00 | 1,422.00 | 1,323.00 | 1,355.00 | 6,775.00 | 21,105 |
| 2026-05-28 | 1,414.00 | 1,457.00 | 1,346.00 | 1,388.00 | 6,940.00 | 32,274 |
| 2026-05-27 | 1,453.00 | 1,483.00 | 1,370.00 | 1,426.00 | 7,130.00 | 32,160 |
| 2026-05-26 | 1,507.00 | 1,518.00 | 1,451.00 | 1,453.00 | 7,265.00 | 30,465 |
| 2026-05-22 | 1,514.00 | 1,574.00 | 1,490.00 | 1,500.00 | 7,500.00 | 16,063 |
| 2026-05-21 | 1,473.00 | 1,700.00 | 1,473.00 | 1,514.00 | 7,570.00 | 95,030 |
| 2026-05-20 | 1,517.00 | 1,548.00 | 1,380.00 | 1,472.00 | 7,360.00 | 16,191 |
| 2026-05-19 | 1,521.00 | 1,669.00 | 1,493.00 | 1,517.00 | 7,585.00 | 32,268 |
| 2026-05-18 | 1,542.00 | 1,633.00 | 1,488.00 | 1,521.00 | 7,605.00 | 24,859 |
| 2026-05-15 | 1,729.00 | 1,729.00 | 1,530.00 | 1,542.00 | 7,710.00 | 44,713 |
| 2026-05-14 | 1,538.00 | 1,819.00 | 1,538.00 | 1,664.00 | 8,320.00 | 212,532 |
| 2026-05-13 | 1,488.00 | 1,537.00 | 1,447.00 | 1,537.00 | 7,685.00 | 55,513 |
| 2026-05-12 | 1,646.00 | 1,646.00 | 1,422.00 | 1,488.00 | 7,440.00 | 142,094 |
| 2026-05-11 | 2,250.00 | 2,250.00 | 1,640.00 | 1,646.00 | 8,230.00 | 166,529 |
| 2026-04-13 | 387.00 | 390.00 | 374.00 | 385.00 | 9,625.00 | 30,685 |
| 2026-04-10 | 398.00 | 398.00 | 375.00 | 387.00 | 9,675.00 | 43,238 |
| 2026-04-09 | 388.00 | 420.00 | 378.00 | 385.00 | 9,625.00 | 55,544 |
| 2026-04-08 | 372.00 | 389.00 | 372.00 | 388.00 | 9,700.00 | 23,352 |
| 2026-04-07 | 392.00 | 393.00 | 369.00 | 371.00 | 9,275.00 | 40,080 |
| 2026-04-06 | 403.00 | 407.00 | 390.00 | 393.00 | 9,825.00 | 27,642 |
| 2026-04-03 | 405.00 | 416.00 | 393.00 | 401.00 | 10,025.00 | 13,232 |
| 2026-04-02 | 420.00 | 423.00 | 392.00 | 403.00 | 10,075.00 | 33,815 |
| 2026-04-01 | 392.00 | 415.00 | 392.00 | 409.00 | 10,225.00 | 23,169 |
| 2026-03-31 | 397.00 | 403.00 | 383.00 | 390.00 | 9,750.00 | 28,395 |
| 2026-03-30 | 403.00 | 404.00 | 393.00 | 399.00 | 9,975.00 | 16,798 |
| 2026-03-27 | 405.00 | 414.00 | 379.00 | 408.00 | 10,200.00 | 25,334 |
| 2026-03-26 | 415.00 | 415.00 | 394.00 | 405.00 | 10,125.00 | 26,387 |
| 2026-03-25 | 408.00 | 415.00 | 404.00 | 409.00 | 10,225.00 | 27,974 |
| 2026-03-24 | 403.00 | 411.00 | 390.00 | 408.00 | 10,200.00 | 41,079 |
| 2026-03-23 | 402.00 | 408.00 | 394.00 | 400.00 | 10,000.00 | 24,130 |
| 2026-03-20 | 414.00 | 418.00 | 398.00 | 407.00 | 10,175.00 | 46,662 |
| 2026-03-19 | 406.00 | 409.00 | 395.00 | 400.00 | 10,000.00 | 44,168 |
| 2026-03-18 | 411.00 | 437.00 | 405.00 | 413.00 | 10,325.00 | 74,100 |
| 2026-03-17 | 401.00 | 415.00 | 395.00 | 409.00 | 10,225.00 | 51,986 |
| 2026-03-16 | 416.00 | 416.00 | 392.00 | 394.00 | 9,850.00 | 33,454 |
| 2026-03-13 | 410.00 | 426.00 | 395.00 | 406.00 | 10,150.00 | 43,557 |
| 2026-03-12 | 420.00 | 428.00 | 405.00 | 415.00 | 10,375.00 | 60,385 |
| 2026-03-11 | 392.00 | 489.00 | 387.00 | 431.00 | 10,775.00 | 397,861 |
| 2026-03-10 | 399.00 | 410.00 | 372.00 | 391.00 | 9,775.00 | 67,599 |
| 2026-03-09 | 395.00 | 395.00 | 365.00 | 391.00 | 9,775.00 | 50,255 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.