Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 564.00 | 570.00 | 557.00 | 570.00 | 14,250.00 | 5,692 |
| 2023-11-23 | 572.00 | 584.00 | 559.00 | 565.00 | 14,125.00 | 7,539 |
| 2023-11-22 | 567.00 | 573.00 | 561.00 | 572.00 | 14,300.00 | 6,954 |
| 2023-11-21 | 570.00 | 572.00 | 552.00 | 567.00 | 14,175.00 | 8,838 |
| 2023-11-20 | 566.00 | 567.00 | 548.00 | 564.00 | 14,100.00 | 15,707 |
| 2023-11-17 | 545.00 | 570.00 | 540.00 | 566.00 | 14,150.00 | 37,184 |
| 2023-11-16 | 523.00 | 560.00 | 523.00 | 541.00 | 13,525.00 | 48,435 |
| 2023-11-15 | 513.00 | 532.00 | 513.00 | 518.00 | 12,950.00 | 13,190 |
| 2023-11-14 | 491.00 | 510.00 | 491.00 | 510.00 | 12,750.00 | 4,219 |
| 2023-11-13 | 507.00 | 512.00 | 497.00 | 497.00 | 12,425.00 | 6,688 |
| 2023-11-10 | 504.00 | 507.00 | 493.00 | 507.00 | 12,675.00 | 7,280 |
| 2023-11-09 | 506.00 | 515.00 | 501.00 | 509.00 | 12,725.00 | 3,560 |
| 2023-11-08 | 502.00 | 515.00 | 502.00 | 511.00 | 12,775.00 | 5,831 |
| 2023-11-07 | 508.00 | 511.00 | 495.00 | 507.00 | 12,675.00 | 5,006 |
| 2023-11-06 | 494.00 | 508.00 | 492.00 | 508.00 | 12,700.00 | 5,823 |
| 2023-11-03 | 488.00 | 500.00 | 487.00 | 494.00 | 12,350.00 | 7,374 |
| 2023-11-02 | 477.00 | 494.00 | 477.00 | 488.00 | 12,200.00 | 6,226 |
| 2023-11-01 | 481.00 | 489.00 | 473.00 | 477.00 | 11,925.00 | 6,076 |
| 2023-10-31 | 482.00 | 489.00 | 477.00 | 481.00 | 12,025.00 | 9,062 |
| 2023-10-30 | 467.00 | 483.00 | 467.00 | 474.00 | 11,850.00 | 2,444 |
| 2023-10-27 | 479.00 | 484.00 | 468.00 | 473.00 | 11,825.00 | 5,356 |
| 2023-10-26 | 487.00 | 487.00 | 467.00 | 480.00 | 12,000.00 | 7,245 |
| 2023-10-25 | 469.00 | 499.00 | 469.00 | 499.00 | 12,475.00 | 9,896 |
| 2023-10-24 | 464.00 | 468.00 | 450.00 | 464.00 | 11,600.00 | 11,518 |
| 2023-10-23 | 459.00 | 470.00 | 451.00 | 464.00 | 11,600.00 | 7,447 |
| 2023-10-20 | 467.00 | 476.00 | 456.00 | 460.00 | 11,500.00 | 17,835 |
| 2023-10-19 | 491.00 | 491.00 | 474.00 | 478.00 | 11,950.00 | 15,844 |
| 2023-10-18 | 508.00 | 508.00 | 498.00 | 498.00 | 12,450.00 | 4,289 |
| 2023-10-17 | 497.00 | 507.00 | 496.00 | 500.00 | 12,500.00 | 6,514 |
| 2023-10-16 | 509.00 | 510.00 | 497.00 | 500.00 | 12,500.00 | 6,961 |
| 2023-10-13 | 508.00 | 516.00 | 504.00 | 513.00 | 12,825.00 | 11,714 |
| 2023-10-12 | 508.00 | 511.00 | 505.00 | 506.00 | 12,650.00 | 7,233 |
| 2023-10-11 | 497.00 | 508.00 | 497.00 | 505.00 | 12,625.00 | 10,771 |
| 2023-10-10 | 505.00 | 507.00 | 487.00 | 501.00 | 12,525.00 | 10,845 |
| 2023-10-06 | 496.00 | 508.00 | 492.00 | 501.00 | 12,525.00 | 11,310 |
| 2023-10-05 | 490.00 | 499.00 | 484.00 | 497.00 | 12,425.00 | 9,583 |
| 2023-10-04 | 493.00 | 494.00 | 485.00 | 492.00 | 12,300.00 | 11,093 |
| 2023-09-27 | 484.00 | 500.00 | 484.00 | 494.00 | 12,350.00 | 18,301 |
| 2023-09-26 | 510.00 | 521.00 | 500.00 | 502.00 | 12,550.00 | 10,921 |
| 2023-09-25 | 514.00 | 525.00 | 510.00 | 510.00 | 12,750.00 | 11,429 |
| 2023-09-22 | 508.00 | 524.00 | 504.00 | 514.00 | 12,850.00 | 14,669 |
| 2023-09-21 | 524.00 | 524.00 | 512.00 | 513.00 | 12,825.00 | 13,385 |
| 2023-09-20 | 528.00 | 532.00 | 523.00 | 525.00 | 13,125.00 | 6,964 |
| 2023-09-19 | 541.00 | 544.00 | 528.00 | 530.00 | 13,250.00 | 12,900 |
| 2023-09-18 | 550.00 | 559.00 | 540.00 | 541.00 | 13,525.00 | 11,716 |
| 2023-09-15 | 549.00 | 556.00 | 545.00 | 552.00 | 13,800.00 | 7,656 |
| 2023-09-14 | 540.00 | 563.00 | 531.00 | 548.00 | 13,700.00 | 23,733 |
| 2023-09-13 | 545.00 | 546.00 | 534.00 | 541.00 | 13,525.00 | 15,726 |
| 2023-09-12 | 551.00 | 551.00 | 539.00 | 548.00 | 13,700.00 | 16,897 |
| 2023-09-11 | 553.00 | 555.00 | 547.00 | 551.00 | 13,775.00 | 8,511 |
| 2023-09-08 | 558.00 | 563.00 | 550.00 | 553.00 | 13,825.00 | 11,095 |
| 2023-09-07 | 563.00 | 570.00 | 560.00 | 561.00 | 14,025.00 | 8,642 |
| 2023-09-06 | 566.00 | 568.00 | 556.00 | 562.00 | 14,050.00 | 11,496 |
| 2023-09-05 | 571.00 | 577.00 | 561.00 | 563.00 | 14,075.00 | 14,569 |
| 2023-09-04 | 577.00 | 585.00 | 566.00 | 571.00 | 14,275.00 | 13,657 |
| 2023-09-01 | 585.00 | 587.00 | 572.00 | 577.00 | 14,425.00 | 13,701 |
| 2023-08-31 | 590.00 | 606.00 | 580.00 | 580.00 | 14,500.00 | 17,429 |
| 2023-08-30 | 600.00 | 612.00 | 586.00 | 591.00 | 14,775.00 | 31,962 |
| 2023-08-29 | 570.00 | 687.00 | 569.00 | 597.00 | 14,925.00 | 375,096 |
| 2023-08-28 | 554.00 | 575.00 | 548.00 | 570.00 | 14,250.00 | 12,355 |
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.