Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 512.00 | 516.00 | 496.00 | 505.00 | 12,625.00 | 21,795 |
| 2024-02-22 | 520.00 | 520.00 | 510.00 | 516.00 | 12,900.00 | 7,139 |
| 2024-02-21 | 523.00 | 525.00 | 514.00 | 517.00 | 12,925.00 | 8,860 |
| 2024-02-20 | 526.00 | 526.00 | 519.00 | 523.00 | 13,075.00 | 2,780 |
| 2024-02-19 | 524.00 | 528.00 | 522.00 | 526.00 | 13,150.00 | 5,697 |
| 2024-02-16 | 522.00 | 524.00 | 517.00 | 524.00 | 13,100.00 | 4,640 |
| 2024-02-15 | 521.00 | 526.00 | 516.00 | 524.00 | 13,100.00 | 5,172 |
| 2024-02-14 | 520.00 | 526.00 | 515.00 | 521.00 | 13,025.00 | 4,734 |
| 2024-02-13 | 516.00 | 530.00 | 515.00 | 526.00 | 13,150.00 | 3,128 |
| 2024-02-08 | 513.00 | 520.00 | 512.00 | 518.00 | 12,950.00 | 3,251 |
| 2024-02-07 | 520.00 | 522.00 | 514.00 | 515.00 | 12,875.00 | 5,154 |
| 2024-02-06 | 520.00 | 525.00 | 517.00 | 520.00 | 13,000.00 | 5,441 |
| 2024-02-05 | 529.00 | 529.00 | 519.00 | 524.00 | 13,100.00 | 5,849 |
| 2024-02-02 | 521.00 | 531.00 | 518.00 | 529.00 | 13,225.00 | 3,388 |
| 2024-02-01 | 518.00 | 533.00 | 511.00 | 523.00 | 13,075.00 | 6,886 |
| 2024-01-31 | 527.00 | 527.00 | 519.00 | 522.00 | 13,050.00 | 6,159 |
| 2024-01-30 | 524.00 | 531.00 | 523.00 | 527.00 | 13,175.00 | 3,220 |
| 2024-01-29 | 534.00 | 535.00 | 523.00 | 530.00 | 13,250.00 | 5,582 |
| 2024-01-26 | 526.00 | 534.00 | 522.00 | 530.00 | 13,250.00 | 4,643 |
| 2024-01-25 | 541.00 | 541.00 | 526.00 | 534.00 | 13,350.00 | 9,119 |
| 2024-01-24 | 558.00 | 584.00 | 540.00 | 541.00 | 13,525.00 | 24,268 |
| 2024-01-23 | 542.00 | 546.00 | 539.00 | 546.00 | 13,650.00 | 10,460 |
| 2024-01-22 | 542.00 | 547.00 | 539.00 | 542.00 | 13,550.00 | 6,126 |
| 2024-01-19 | 535.00 | 547.00 | 535.00 | 542.00 | 13,550.00 | 3,512 |
| 2024-01-18 | 527.00 | 575.00 | 527.00 | 535.00 | 13,375.00 | 41,795 |
| 2024-01-17 | 554.00 | 559.00 | 529.00 | 534.00 | 13,350.00 | 11,586 |
| 2024-01-16 | 546.00 | 560.00 | 546.00 | 554.00 | 13,850.00 | 9,103 |
| 2024-01-15 | 552.00 | 571.00 | 545.00 | 556.00 | 13,900.00 | 9,848 |
| 2024-01-12 | 565.00 | 566.00 | 553.00 | 555.00 | 13,875.00 | 6,936 |
| 2024-01-11 | 571.00 | 572.00 | 564.00 | 565.00 | 14,125.00 | 6,502 |
| 2024-01-10 | 571.00 | 585.00 | 565.00 | 571.00 | 14,275.00 | 4,565 |
| 2024-01-09 | 570.00 | 588.00 | 570.00 | 571.00 | 14,275.00 | 6,275 |
| 2024-01-08 | 576.00 | 576.00 | 563.00 | 572.00 | 14,300.00 | 9,487 |
| 2024-01-05 | 576.00 | 590.00 | 570.00 | 576.00 | 14,400.00 | 11,154 |
| 2024-01-04 | 572.00 | 598.00 | 570.00 | 576.00 | 14,400.00 | 20,325 |
| 2024-01-03 | 557.00 | 588.00 | 555.00 | 572.00 | 14,300.00 | 20,743 |
| 2024-01-02 | 556.00 | 564.00 | 551.00 | 559.00 | 13,975.00 | 14,662 |
| 2023-12-28 | 550.00 | 620.00 | 547.00 | 556.00 | 13,900.00 | 96,278 |
| 2023-12-27 | 546.00 | 550.00 | 542.00 | 550.00 | 13,750.00 | 7,474 |
| 2023-12-26 | 552.00 | 554.00 | 544.00 | 546.00 | 13,650.00 | 7,974 |
| 2023-12-22 | 550.00 | 554.00 | 545.00 | 552.00 | 13,800.00 | 5,492 |
| 2023-12-21 | 550.00 | 554.00 | 540.00 | 551.00 | 13,775.00 | 4,608 |
| 2023-12-20 | 550.00 | 555.00 | 545.00 | 550.00 | 13,750.00 | 10,564 |
| 2023-12-19 | 557.00 | 560.00 | 549.00 | 550.00 | 13,750.00 | 6,484 |
| 2023-12-18 | 554.00 | 577.00 | 545.00 | 557.00 | 13,925.00 | 13,809 |
| 2023-12-15 | 555.00 | 557.00 | 550.00 | 557.00 | 13,925.00 | 4,527 |
| 2023-12-14 | 552.00 | 563.00 | 552.00 | 555.00 | 13,875.00 | 5,530 |
| 2023-12-13 | 561.00 | 563.00 | 551.00 | 555.00 | 13,875.00 | 7,819 |
| 2023-12-12 | 565.00 | 566.00 | 554.00 | 561.00 | 14,025.00 | 9,638 |
| 2023-12-11 | 565.00 | 566.00 | 555.00 | 566.00 | 14,150.00 | 9,926 |
| 2023-12-08 | 570.00 | 677.00 | 558.00 | 566.00 | 14,150.00 | 182,811 |
| 2023-12-07 | 570.00 | 575.00 | 560.00 | 570.00 | 14,250.00 | 5,845 |
| 2023-12-06 | 577.00 | 583.00 | 566.00 | 570.00 | 14,250.00 | 8,640 |
| 2023-12-05 | 569.00 | 577.00 | 564.00 | 577.00 | 14,425.00 | 6,673 |
| 2023-12-04 | 562.00 | 570.00 | 560.00 | 569.00 | 14,225.00 | 8,620 |
| 2023-12-01 | 553.00 | 570.00 | 540.00 | 562.00 | 14,050.00 | 7,233 |
| 2023-11-30 | 560.00 | 565.00 | 525.00 | 553.00 | 13,825.00 | 13,061 |
| 2023-11-29 | 574.00 | 578.00 | 554.00 | 560.00 | 14,000.00 | 5,672 |
| 2023-11-28 | 568.00 | 576.00 | 561.00 | 574.00 | 14,350.00 | 6,273 |
| 2023-11-27 | 570.00 | 573.00 | 560.00 | 568.00 | 14,200.00 | 6,302 |
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.