Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 556.00 | 564.00 | 550.00 | 550.00 | 13,750.00 | 12,201 |
| 2023-08-24 | 554.00 | 560.00 | 553.00 | 553.00 | 13,825.00 | 10,152 |
| 2023-08-23 | 565.00 | 565.00 | 550.00 | 554.00 | 13,850.00 | 15,864 |
| 2023-08-22 | 581.00 | 586.00 | 563.00 | 565.00 | 14,125.00 | 12,790 |
| 2023-08-21 | 561.00 | 595.00 | 559.00 | 586.00 | 14,650.00 | 11,692 |
| 2023-08-18 | 561.00 | 567.00 | 550.00 | 563.00 | 14,075.00 | 9,305 |
| 2023-08-17 | 566.00 | 571.00 | 545.00 | 568.00 | 14,200.00 | 12,550 |
| 2023-08-16 | 588.00 | 589.00 | 565.00 | 566.00 | 14,150.00 | 15,750 |
| 2023-08-14 | 607.00 | 607.00 | 580.00 | 589.00 | 14,725.00 | 13,549 |
| 2023-08-11 | 601.00 | 620.00 | 598.00 | 607.00 | 15,175.00 | 11,602 |
| 2023-08-10 | 578.00 | 612.00 | 573.00 | 607.00 | 15,175.00 | 23,196 |
| 2023-08-09 | 568.00 | 584.00 | 566.00 | 576.00 | 14,400.00 | 15,972 |
| 2023-08-08 | 581.00 | 594.00 | 573.00 | 574.00 | 14,350.00 | 15,053 |
| 2023-08-07 | 576.00 | 584.00 | 569.00 | 584.00 | 14,600.00 | 7,745 |
| 2023-08-04 | 563.00 | 580.00 | 553.00 | 576.00 | 14,400.00 | 9,102 |
| 2023-08-03 | 555.00 | 571.00 | 542.00 | 564.00 | 14,100.00 | 20,455 |
| 2023-08-02 | 569.00 | 579.00 | 556.00 | 564.00 | 14,100.00 | 12,325 |
| 2023-08-01 | 578.00 | 588.00 | 568.00 | 573.00 | 14,325.00 | 7,700 |
| 2023-07-31 | 565.00 | 581.00 | 557.00 | 570.00 | 14,250.00 | 8,412 |
| 2023-07-28 | 536.00 | 566.00 | 534.00 | 560.00 | 14,000.00 | 10,934 |
| 2023-07-27 | 521.00 | 551.00 | 515.00 | 534.00 | 13,350.00 | 22,718 |
| 2023-07-26 | 565.00 | 566.00 | 512.00 | 524.00 | 13,100.00 | 41,451 |
| 2023-07-25 | 585.00 | 585.00 | 560.00 | 565.00 | 14,125.00 | 26,459 |
| 2023-07-24 | 607.00 | 610.00 | 581.00 | 585.00 | 14,625.00 | 17,398 |
| 2023-07-21 | 604.00 | 630.00 | 597.00 | 607.00 | 15,175.00 | 15,547 |
| 2023-07-20 | 595.00 | 620.00 | 590.00 | 602.00 | 15,050.00 | 11,237 |
| 2023-07-19 | 602.00 | 610.00 | 594.00 | 594.00 | 14,850.00 | 17,009 |
| 2023-07-18 | 620.00 | 625.00 | 601.00 | 601.00 | 15,025.00 | 16,423 |
| 2023-07-17 | 615.00 | 619.00 | 607.00 | 616.00 | 15,400.00 | 16,762 |
| 2023-07-14 | 633.00 | 635.00 | 611.00 | 615.00 | 15,375.00 | 24,514 |
| 2023-07-13 | 637.00 | 639.00 | 629.00 | 629.00 | 15,725.00 | 17,438 |
| 2023-07-12 | 647.00 | 660.00 | 627.00 | 631.00 | 15,775.00 | 28,139 |
| 2023-07-11 | 654.00 | 658.00 | 630.00 | 644.00 | 16,100.00 | 16,040 |
| 2023-07-10 | 639.00 | 744.00 | 600.00 | 654.00 | 16,350.00 | 115,359 |
| 2023-07-07 | 651.00 | 653.00 | 638.00 | 639.00 | 15,975.00 | 19,956 |
| 2023-07-06 | 691.00 | 694.00 | 651.00 | 653.00 | 16,325.00 | 23,664 |
| 2023-07-05 | 718.00 | 724.00 | 688.00 | 691.00 | 17,275.00 | 16,208 |
| 2023-07-04 | 717.00 | 720.00 | 703.00 | 718.00 | 17,950.00 | 16,309 |
| 2023-07-03 | 673.00 | 717.00 | 673.00 | 717.00 | 17,925.00 | 45,857 |
| 2023-06-30 | 656.00 | 677.00 | 648.00 | 669.00 | 16,725.00 | 23,291 |
| 2023-06-29 | 664.00 | 667.00 | 653.00 | 656.00 | 16,400.00 | 19,059 |
| 2023-06-28 | 675.00 | 675.00 | 660.00 | 664.00 | 16,600.00 | 11,473 |
| 2023-06-27 | 663.00 | 673.00 | 661.00 | 669.00 | 16,725.00 | 9,841 |
| 2023-06-26 | 652.00 | 661.00 | 647.00 | 661.00 | 16,525.00 | 6,883 |
| 2023-06-23 | 656.00 | 666.00 | 650.00 | 655.00 | 16,375.00 | 14,684 |
| 2023-06-22 | 652.00 | 666.00 | 646.00 | 656.00 | 16,400.00 | 20,639 |
| 2023-06-21 | 672.00 | 672.00 | 653.00 | 657.00 | 16,425.00 | 25,659 |
| 2023-06-20 | 680.00 | 684.00 | 665.00 | 667.00 | 16,675.00 | 26,955 |
| 2023-06-19 | 705.00 | 717.00 | 670.00 | 679.00 | 16,975.00 | 70,554 |
| 2023-06-16 | 712.00 | 721.00 | 699.00 | 705.00 | 17,625.00 | 15,346 |
| 2023-06-15 | 704.00 | 718.00 | 702.00 | 704.00 | 17,600.00 | 12,945 |
| 2023-06-14 | 736.00 | 736.00 | 694.00 | 702.00 | 17,550.00 | 28,696 |
| 2023-06-13 | 733.00 | 741.00 | 727.00 | 729.00 | 18,225.00 | 14,020 |
| 2023-06-12 | 743.00 | 750.00 | 730.00 | 734.00 | 18,350.00 | 12,509 |
| 2023-06-09 | 740.00 | 748.00 | 737.00 | 739.00 | 18,475.00 | 10,516 |
| 2023-06-08 | 752.00 | 752.00 | 734.00 | 735.00 | 18,375.00 | 19,238 |
| 2023-06-07 | 745.00 | 770.00 | 744.00 | 752.00 | 18,800.00 | 33,173 |
| 2023-06-05 | 748.00 | 845.00 | 736.00 | 744.00 | 18,600.00 | 236,821 |
| 2023-06-02 | 745.00 | 746.00 | 731.00 | 739.00 | 18,475.00 | 5,872 |
| 2023-06-01 | 733.00 | 733.00 | 720.00 | 733.00 | 18,325.00 | 8,824 |
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.