Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 275.00 | 277.00 | 269.00 | 272.00 | 6,800.00 | 5,472 |
| 2025-12-03 | 275.00 | 279.00 | 273.00 | 274.00 | 6,850.00 | 5,323 |
| 2025-12-02 | 270.00 | 296.00 | 269.00 | 274.00 | 6,850.00 | 16,221 |
| 2025-12-01 | 269.00 | 275.00 | 268.00 | 269.00 | 6,725.00 | 4,998 |
| 2025-11-28 | 266.00 | 271.00 | 266.00 | 271.00 | 6,775.00 | 1,281 |
| 2025-11-27 | 267.00 | 270.00 | 265.00 | 266.00 | 6,650.00 | 4,631 |
| 2025-11-26 | 262.00 | 265.00 | 261.00 | 265.00 | 6,625.00 | 5,776 |
| 2025-11-25 | 266.00 | 269.00 | 261.00 | 262.00 | 6,550.00 | 6,264 |
| 2025-11-24 | 269.00 | 269.00 | 264.00 | 266.00 | 6,650.00 | 4,967 |
| 2025-11-21 | 275.00 | 275.00 | 267.00 | 268.00 | 6,700.00 | 4,003 |
| 2025-11-20 | 270.00 | 275.00 | 270.00 | 274.00 | 6,850.00 | 2,001 |
| 2025-11-19 | 271.00 | 275.00 | 269.00 | 270.00 | 6,750.00 | 3,519 |
| 2025-11-18 | 280.00 | 282.00 | 273.00 | 273.00 | 6,825.00 | 9,270 |
| 2025-11-17 | 281.00 | 284.00 | 279.00 | 281.00 | 7,025.00 | 3,417 |
| 2025-11-14 | 285.00 | 285.00 | 279.00 | 281.00 | 7,025.00 | 3,251 |
| 2025-11-13 | 284.00 | 287.00 | 281.00 | 285.00 | 7,125.00 | 3,126 |
| 2025-11-12 | 280.00 | 285.00 | 280.00 | 284.00 | 7,100.00 | 2,495 |
| 2025-11-11 | 288.00 | 292.00 | 280.00 | 280.00 | 7,000.00 | 3,666 |
| 2025-11-10 | 280.00 | 288.00 | 274.00 | 288.00 | 7,200.00 | 11,024 |
| 2025-11-07 | 284.00 | 285.00 | 277.00 | 283.00 | 7,075.00 | 6,073 |
| 2025-11-06 | 290.00 | 293.00 | 278.00 | 285.00 | 7,125.00 | 11,776 |
| 2025-11-05 | 282.00 | 302.00 | 277.00 | 292.00 | 7,300.00 | 12,574 |
| 2025-11-04 | 286.00 | 287.00 | 280.00 | 281.00 | 7,025.00 | 8,004 |
| 2025-11-03 | 294.00 | 299.00 | 286.00 | 286.00 | 7,150.00 | 10,082 |
| 2025-10-31 | 302.00 | 302.00 | 293.00 | 295.00 | 7,375.00 | 6,003 |
| 2025-10-30 | 293.00 | 302.00 | 293.00 | 295.00 | 7,375.00 | 6,638 |
| 2025-10-29 | 293.00 | 296.00 | 291.00 | 292.00 | 7,300.00 | 4,701 |
| 2025-10-28 | 298.00 | 298.00 | 291.00 | 296.00 | 7,400.00 | 2,607 |
| 2025-10-27 | 300.00 | 301.00 | 294.00 | 296.00 | 7,400.00 | 5,150 |
| 2025-10-24 | 298.00 | 300.00 | 294.00 | 300.00 | 7,500.00 | 3,612 |
| 2025-10-23 | 302.00 | 304.00 | 296.00 | 296.00 | 7,400.00 | 4,053 |
| 2025-10-22 | 290.00 | 302.00 | 287.00 | 302.00 | 7,550.00 | 11,235 |
| 2025-10-21 | 299.00 | 299.00 | 288.00 | 292.00 | 7,300.00 | 9,681 |
| 2025-10-20 | 300.00 | 302.00 | 295.00 | 299.00 | 7,475.00 | 5,576 |
| 2025-10-17 | 309.00 | 310.00 | 297.00 | 299.00 | 7,475.00 | 16,767 |
| 2025-10-16 | 310.00 | 313.00 | 306.00 | 309.00 | 7,725.00 | 6,449 |
| 2025-10-15 | 307.00 | 313.00 | 307.00 | 310.00 | 7,750.00 | 6,060 |
| 2025-10-14 | 313.00 | 314.00 | 308.00 | 310.00 | 7,750.00 | 5,390 |
| 2025-10-13 | 315.00 | 317.00 | 310.00 | 313.00 | 7,825.00 | 1,617 |
| 2025-10-10 | 313.00 | 316.00 | 311.00 | 313.00 | 7,825.00 | 4,779 |
| 2025-10-02 | 315.00 | 318.00 | 313.00 | 316.00 | 7,900.00 | 5,098 |
| 2025-10-01 | 313.00 | 317.00 | 313.00 | 317.00 | 7,925.00 | 1,800 |
| 2025-09-30 | 315.00 | 315.00 | 310.00 | 312.00 | 7,800.00 | 6,215 |
| 2025-09-29 | 313.00 | 316.00 | 310.00 | 312.00 | 7,800.00 | 9,821 |
| 2025-09-26 | 317.00 | 319.00 | 310.00 | 313.00 | 7,825.00 | 6,664 |
| 2025-09-25 | 318.00 | 321.00 | 315.00 | 318.00 | 7,950.00 | 4,465 |
| 2025-09-24 | 320.00 | 322.00 | 318.00 | 319.00 | 7,975.00 | 3,979 |
| 2025-09-23 | 323.00 | 323.00 | 318.00 | 320.00 | 8,000.00 | 10,147 |
| 2025-09-22 | 325.00 | 326.00 | 321.00 | 323.00 | 8,075.00 | 8,451 |
| 2025-09-19 | 325.00 | 327.00 | 322.00 | 325.00 | 8,125.00 | 8,105 |
| 2025-09-18 | 321.00 | 326.00 | 321.00 | 323.00 | 8,075.00 | 8,237 |
| 2025-09-17 | 316.00 | 321.00 | 316.00 | 321.00 | 8,025.00 | 4,363 |
| 2025-09-16 | 318.00 | 320.00 | 316.00 | 318.00 | 7,950.00 | 4,191 |
| 2025-09-15 | 323.00 | 325.00 | 318.00 | 318.00 | 7,950.00 | 6,336 |
| 2025-09-12 | 330.00 | 333.00 | 323.00 | 323.00 | 8,075.00 | 9,546 |
| 2025-09-11 | 327.00 | 333.00 | 323.00 | 330.00 | 8,250.00 | 4,519 |
| 2025-09-10 | 323.00 | 329.00 | 322.00 | 327.00 | 8,175.00 | 9,630 |
| 2025-09-09 | 320.00 | 326.00 | 315.00 | 322.00 | 8,050.00 | 5,113 |
| 2025-09-08 | 318.00 | 324.00 | 318.00 | 320.00 | 8,000.00 | 2,522 |
| 2025-09-05 | 323.00 | 323.00 | 318.00 | 319.00 | 7,975.00 | 4,459 |
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.