Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,000.00 | 5,080.00 | 4,820.00 | 5,080.00 | 5,080.00 | 1,356 |
| 2026-10-20 | 5,110.00 | 5,110.00 | 4,955.00 | 5,030.00 | 5,030.00 | 802 |
| 2026-10-19 | 4,720.00 | 5,090.00 | 4,720.00 | 5,060.00 | 5,060.00 | 1,610 |
| 2026-10-16 | 4,575.00 | 4,995.00 | 4,575.00 | 4,945.00 | 4,945.00 | 9,156 |
| 2026-10-15 | 4,830.00 | 4,980.00 | 4,555.00 | 4,935.00 | 4,935.00 | 9,115 |
| 2026-10-14 | 4,870.00 | 5,010.00 | 4,870.00 | 4,985.00 | 4,985.00 | 1,140 |
| 2026-10-13 | 5,050.00 | 5,050.00 | 4,820.00 | 4,930.00 | 4,930.00 | 3,912 |
| 2026-10-12 | 5,100.00 | 5,340.00 | 4,995.00 | 5,120.00 | 5,120.00 | 3,039 |
| 2026-10-08 | 5,380.00 | 5,380.00 | 5,130.00 | 5,150.00 | 5,150.00 | 2,639 |
| 2026-10-07 | 5,240.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,210.00 | 3,272 |
| 2026-10-06 | 5,200.00 | 5,320.00 | 5,140.00 | 5,210.00 | 5,210.00 | 3,532 |
| 2026-10-02 | 5,330.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | 2,434 |
| 2026-10-01 | 5,180.00 | 5,330.00 | 5,100.00 | 5,280.00 | 5,280.00 | 7,473 |
| 2026-09-30 | 5,290.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | 6,312 |
| 2026-09-29 | 5,340.00 | 5,420.00 | 5,170.00 | 5,330.00 | 5,330.00 | 5,053 |
| 2026-09-28 | 5,400.00 | 5,460.00 | 5,270.00 | 5,400.00 | 5,400.00 | 8,306 |
| 2026-09-23 | 5,500.00 | 5,500.00 | 5,330.00 | 5,380.00 | 5,380.00 | 6,342 |
| 2026-09-22 | 5,450.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,370.00 | 4,601 |
| 2026-09-21 | 5,610.00 | 5,670.00 | 5,420.00 | 5,490.00 | 5,490.00 | 8,305 |
| 2026-09-18 | 5,460.00 | 5,810.00 | 5,430.00 | 5,530.00 | 5,530.00 | 13,073 |
| 2026-09-17 | 5,270.00 | 5,630.00 | 5,270.00 | 5,490.00 | 5,490.00 | 8,549 |
| 2026-09-16 | 5,150.00 | 5,450.00 | 5,130.00 | 5,380.00 | 5,380.00 | 4,301 |
| 2026-09-15 | 5,500.00 | 5,600.00 | 5,130.00 | 5,150.00 | 5,150.00 | 21,831 |
| 2026-09-14 | 6,350.00 | 6,350.00 | 5,100.00 | 5,700.00 | 5,700.00 | 31,382 |
| 2026-08-20 | 1,087.00 | 1,137.00 | 1,087.00 | 1,087.00 | 5,435.00 | 17,434 |
| 2026-08-19 | 1,166.00 | 1,186.00 | 1,090.00 | 1,090.00 | 5,450.00 | 19,228 |
| 2026-08-18 | 1,237.00 | 1,237.00 | 1,187.00 | 1,191.00 | 5,955.00 | 7,299 |
| 2026-08-14 | 1,258.00 | 1,265.00 | 1,234.00 | 1,241.00 | 6,205.00 | 10,899 |
| 2026-08-13 | 1,297.00 | 1,309.00 | 1,248.00 | 1,270.00 | 6,350.00 | 13,617 |
| 2026-08-12 | 1,185.00 | 1,430.00 | 1,185.00 | 1,296.00 | 6,480.00 | 89,693 |
| 2026-08-11 | 1,215.00 | 1,215.00 | 1,181.00 | 1,194.00 | 5,970.00 | 8,766 |
| 2026-08-10 | 1,167.00 | 1,206.00 | 1,167.00 | 1,189.00 | 5,945.00 | 10,743 |
| 2026-08-07 | 1,230.00 | 1,230.00 | 1,161.00 | 1,167.00 | 5,835.00 | 8,281 |
| 2026-08-06 | 1,205.00 | 1,234.00 | 1,150.00 | 1,204.00 | 6,020.00 | 10,793 |
| 2026-08-05 | 1,173.00 | 1,229.00 | 1,173.00 | 1,216.00 | 6,080.00 | 10,264 |
| 2026-08-04 | 1,110.00 | 1,210.00 | 1,110.00 | 1,171.00 | 5,855.00 | 21,555 |
| 2026-08-03 | 1,060.00 | 1,131.00 | 1,060.00 | 1,110.00 | 5,550.00 | 13,023 |
| 2026-07-31 | 989.00 | 1,072.00 | 989.00 | 1,060.00 | 5,300.00 | 17,300 |
| 2026-07-30 | 920.00 | 1,007.00 | 920.00 | 997.00 | 4,985.00 | 34,390 |
| 2026-07-29 | 1,196.00 | 1,196.00 | 993.00 | 1,000.00 | 5,000.00 | 47,529 |
| 2026-07-28 | 1,175.00 | 1,175.00 | 1,078.00 | 1,089.00 | 5,445.00 | 12,567 |
| 2026-07-27 | 1,172.00 | 1,201.00 | 1,147.00 | 1,149.00 | 5,745.00 | 7,482 |
| 2026-07-24 | 1,160.00 | 1,214.00 | 1,142.00 | 1,171.00 | 5,855.00 | 3,290 |
| 2026-07-23 | 1,149.00 | 1,184.00 | 1,138.00 | 1,178.00 | 5,890.00 | 7,769 |
| 2026-07-22 | 1,118.00 | 1,225.00 | 1,113.00 | 1,160.00 | 5,800.00 | 18,047 |
Page 1 of 1 · 45 trading days
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.