Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 459.00 | 459.00 | 448.00 | 458.00 | 11,450.00 | 4,584 |
| 2024-05-22 | 454.00 | 462.00 | 450.00 | 459.00 | 11,475.00 | 4,833 |
| 2024-05-21 | 454.00 | 460.00 | 451.00 | 454.00 | 11,350.00 | 5,323 |
| 2024-05-20 | 460.00 | 468.00 | 454.00 | 457.00 | 11,425.00 | 12,069 |
| 2024-05-17 | 466.00 | 471.00 | 460.00 | 464.00 | 11,600.00 | 6,636 |
| 2024-05-16 | 463.00 | 476.00 | 463.00 | 466.00 | 11,650.00 | 7,504 |
| 2024-05-14 | 455.00 | 471.00 | 454.00 | 464.00 | 11,600.00 | 5,501 |
| 2024-05-13 | 469.00 | 471.00 | 458.00 | 458.00 | 11,450.00 | 7,908 |
| 2024-05-10 | 482.00 | 496.00 | 467.00 | 469.00 | 11,725.00 | 12,207 |
| 2024-05-09 | 472.00 | 475.00 | 467.00 | 472.00 | 11,800.00 | 8,540 |
| 2024-05-08 | 476.00 | 484.00 | 465.00 | 472.00 | 11,800.00 | 5,425 |
| 2024-05-07 | 481.00 | 494.00 | 474.00 | 474.00 | 11,850.00 | 6,334 |
| 2024-05-03 | 468.00 | 491.00 | 463.00 | 481.00 | 12,025.00 | 12,281 |
| 2024-05-02 | 470.00 | 473.00 | 465.00 | 466.00 | 11,650.00 | 1,961 |
| 2024-04-30 | 464.00 | 475.00 | 464.00 | 468.00 | 11,700.00 | 6,969 |
| 2024-04-29 | 457.00 | 465.00 | 457.00 | 465.00 | 11,625.00 | 4,506 |
| 2024-04-26 | 457.00 | 462.00 | 452.00 | 456.00 | 11,400.00 | 4,076 |
| 2024-04-25 | 454.00 | 463.00 | 454.00 | 457.00 | 11,425.00 | 2,889 |
| 2024-04-24 | 458.00 | 463.00 | 450.00 | 454.00 | 11,350.00 | 5,313 |
| 2024-04-23 | 447.00 | 455.00 | 447.00 | 450.00 | 11,250.00 | 7,225 |
| 2024-04-22 | 447.00 | 455.00 | 445.00 | 451.00 | 11,275.00 | 9,593 |
| 2024-04-19 | 461.00 | 464.00 | 446.00 | 447.00 | 11,175.00 | 9,824 |
| 2024-04-18 | 455.00 | 461.00 | 449.00 | 456.00 | 11,400.00 | 9,159 |
| 2024-04-17 | 461.00 | 464.00 | 451.00 | 455.00 | 11,375.00 | 4,859 |
| 2024-04-16 | 474.00 | 478.00 | 456.00 | 461.00 | 11,525.00 | 8,686 |
| 2024-04-15 | 487.00 | 490.00 | 473.00 | 479.00 | 11,975.00 | 6,184 |
| 2024-04-12 | 484.00 | 493.00 | 484.00 | 488.00 | 12,200.00 | 3,568 |
| 2024-04-11 | 495.00 | 496.00 | 484.00 | 487.00 | 12,175.00 | 5,666 |
| 2024-04-09 | 493.00 | 503.00 | 491.00 | 494.00 | 12,350.00 | 4,434 |
| 2024-04-08 | 492.00 | 500.00 | 489.00 | 493.00 | 12,325.00 | 6,298 |
| 2024-04-05 | 489.00 | 496.00 | 485.00 | 492.00 | 12,300.00 | 6,102 |
| 2024-04-04 | 499.00 | 509.00 | 490.00 | 492.00 | 12,300.00 | 12,872 |
| 2024-04-03 | 508.00 | 546.00 | 497.00 | 498.00 | 12,450.00 | 27,733 |
| 2024-04-02 | 518.00 | 524.00 | 503.00 | 509.00 | 12,725.00 | 10,949 |
| 2024-04-01 | 506.00 | 529.00 | 500.00 | 519.00 | 12,975.00 | 17,444 |
| 2024-03-29 | 525.00 | 534.00 | 507.00 | 514.00 | 12,850.00 | 12,064 |
| 2024-03-28 | 538.00 | 540.00 | 523.00 | 525.00 | 13,125.00 | 17,853 |
| 2024-03-27 | 547.00 | 550.00 | 534.00 | 541.00 | 13,525.00 | 13,100 |
| 2024-03-26 | 530.00 | 547.00 | 521.00 | 547.00 | 13,675.00 | 17,337 |
| 2024-03-25 | 522.00 | 531.00 | 516.00 | 530.00 | 13,250.00 | 12,113 |
| 2024-03-22 | 521.00 | 523.00 | 512.00 | 522.00 | 13,050.00 | 11,649 |
| 2024-03-21 | 501.00 | 521.00 | 501.00 | 521.00 | 13,025.00 | 20,577 |
| 2024-03-20 | 498.00 | 506.00 | 492.00 | 501.00 | 12,525.00 | 10,762 |
| 2024-03-19 | 490.00 | 514.00 | 490.00 | 498.00 | 12,450.00 | 34,809 |
| 2024-03-18 | 483.00 | 514.00 | 482.00 | 490.00 | 12,250.00 | 22,378 |
| 2024-03-15 | 491.00 | 491.00 | 481.00 | 483.00 | 12,075.00 | 7,865 |
| 2024-03-14 | 494.00 | 499.00 | 487.00 | 491.00 | 12,275.00 | 6,216 |
| 2024-03-13 | 493.00 | 501.00 | 490.00 | 494.00 | 12,350.00 | 3,517 |
| 2024-03-12 | 500.00 | 504.00 | 487.00 | 493.00 | 12,325.00 | 8,215 |
| 2024-03-11 | 488.00 | 508.00 | 482.00 | 500.00 | 12,500.00 | 10,041 |
| 2024-03-08 | 485.00 | 487.00 | 480.00 | 486.00 | 12,150.00 | 8,499 |
| 2024-03-07 | 491.00 | 491.00 | 480.00 | 485.00 | 12,125.00 | 14,850 |
| 2024-03-06 | 495.00 | 497.00 | 490.00 | 491.00 | 12,275.00 | 7,578 |
| 2024-03-05 | 502.00 | 507.00 | 496.00 | 497.00 | 12,425.00 | 7,521 |
| 2024-03-04 | 513.00 | 513.00 | 503.00 | 505.00 | 12,625.00 | 11,119 |
| 2024-02-29 | 540.00 | 543.00 | 509.00 | 512.00 | 12,800.00 | 56,466 |
| 2024-02-28 | 514.00 | 598.00 | 512.00 | 548.00 | 13,700.00 | 394,107 |
| 2024-02-27 | 495.00 | 520.00 | 489.00 | 514.00 | 12,850.00 | 19,635 |
| 2024-02-26 | 505.00 | 505.00 | 491.00 | 495.00 | 12,375.00 | 12,040 |
| 2024-02-23 | 512.00 | 516.00 | 496.00 | 505.00 | 12,625.00 | 21,795 |
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.