Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 733.00 | 745.00 | 727.00 | 730.00 | 18,250.00 | 7,380 |
| 2023-05-30 | 720.00 | 734.00 | 718.00 | 734.00 | 18,350.00 | 12,287 |
| 2023-05-26 | 735.00 | 750.00 | 715.00 | 719.00 | 17,975.00 | 16,687 |
| 2023-05-25 | 751.00 | 756.00 | 727.00 | 728.00 | 18,200.00 | 15,967 |
| 2023-05-24 | 763.00 | 763.00 | 744.00 | 751.00 | 18,775.00 | 22,789 |
| 2023-05-23 | 801.00 | 825.00 | 768.00 | 768.00 | 19,200.00 | 75,514 |
| 2023-05-22 | 750.00 | 769.00 | 743.00 | 759.00 | 18,975.00 | 30,449 |
| 2023-05-19 | 743.00 | 758.00 | 741.00 | 750.00 | 18,750.00 | 14,486 |
| 2023-05-18 | 735.00 | 759.00 | 735.00 | 743.00 | 18,575.00 | 26,575 |
| 2023-05-17 | 704.00 | 770.00 | 704.00 | 724.00 | 18,100.00 | 41,661 |
| 2023-05-16 | 709.00 | 719.00 | 706.00 | 708.00 | 17,700.00 | 14,473 |
| 2023-05-15 | 714.00 | 726.00 | 677.00 | 719.00 | 17,975.00 | 45,712 |
| 2023-05-12 | 721.00 | 731.00 | 712.00 | 718.00 | 17,950.00 | 18,612 |
| 2023-05-11 | 728.00 | 729.00 | 716.00 | 721.00 | 18,025.00 | 24,737 |
| 2023-05-10 | 722.00 | 738.00 | 714.00 | 725.00 | 18,125.00 | 22,647 |
| 2023-05-09 | 720.00 | 727.00 | 705.00 | 727.00 | 18,175.00 | 28,738 |
| 2023-05-08 | 703.00 | 728.00 | 699.00 | 720.00 | 18,000.00 | 40,194 |
| 2023-05-04 | 715.00 | 734.00 | 691.00 | 695.00 | 17,375.00 | 67,786 |
| 2023-05-03 | 718.00 | 743.00 | 704.00 | 727.00 | 18,175.00 | 67,790 |
| 2023-05-02 | 720.00 | 772.00 | 706.00 | 713.00 | 17,825.00 | 142,739 |
| 2023-04-28 | 750.00 | 936.00 | 635.00 | 705.00 | 17,625.00 | 1,155,406 |
| 2023-04-27 | 900.00 | 923.00 | 889.00 | 906.00 | 22,650.00 | 20,915 |
| 2023-04-26 | 930.00 | 944.00 | 915.00 | 919.00 | 22,975.00 | 18,518 |
| 2023-04-25 | 976.00 | 1,006.00 | 928.00 | 939.00 | 23,475.00 | 40,139 |
| 2023-04-24 | 1,016.00 | 1,018.00 | 965.00 | 975.00 | 24,375.00 | 33,058 |
| 2023-04-21 | 1,068.00 | 1,085.00 | 1,020.00 | 1,020.00 | 25,500.00 | 59,872 |
| 2023-04-20 | 1,073.00 | 1,085.00 | 1,029.00 | 1,085.00 | 27,125.00 | 79,984 |
| 2023-04-19 | 1,019.00 | 1,144.00 | 1,006.00 | 1,066.00 | 26,650.00 | 371,895 |
| 2023-04-18 | 973.00 | 1,013.00 | 950.00 | 1,004.00 | 25,100.00 | 48,620 |
| 2023-04-17 | 963.00 | 979.00 | 955.00 | 973.00 | 24,325.00 | 19,171 |
| 2023-04-14 | 960.00 | 969.00 | 935.00 | 962.00 | 24,050.00 | 28,322 |
| 2023-04-13 | 939.00 | 960.00 | 914.00 | 950.00 | 23,750.00 | 27,922 |
| 2023-04-12 | 933.00 | 1,025.00 | 932.00 | 939.00 | 23,475.00 | 199,864 |
| 2023-04-11 | 899.00 | 934.00 | 888.00 | 932.00 | 23,300.00 | 25,131 |
| 2023-04-10 | 901.00 | 910.00 | 877.00 | 894.00 | 22,350.00 | 29,107 |
| 2023-04-07 | 908.00 | 922.00 | 905.00 | 910.00 | 22,750.00 | 11,272 |
| 2023-04-06 | 941.00 | 941.00 | 908.00 | 915.00 | 22,875.00 | 20,084 |
| 2023-04-05 | 938.00 | 955.00 | 931.00 | 941.00 | 23,525.00 | 25,483 |
| 2023-04-04 | 923.00 | 946.00 | 914.00 | 931.00 | 23,275.00 | 18,181 |
| 2023-04-03 | 907.00 | 940.00 | 903.00 | 923.00 | 23,075.00 | 16,844 |
| 2023-03-31 | 921.00 | 975.00 | 902.00 | 904.00 | 22,600.00 | 27,652 |
| 2023-03-30 | 917.00 | 937.00 | 907.00 | 921.00 | 23,025.00 | 22,238 |
| 2023-03-29 | 904.00 | 920.00 | 891.00 | 911.00 | 22,775.00 | 20,883 |
| 2023-03-28 | 849.00 | 956.00 | 849.00 | 910.00 | 22,750.00 | 120,143 |
| 2023-03-27 | 866.00 | 866.00 | 837.00 | 848.00 | 21,200.00 | 16,796 |
| 2023-03-24 | 818.00 | 889.00 | 818.00 | 870.00 | 21,750.00 | 35,574 |
| 2023-03-23 | 840.00 | 845.00 | 811.00 | 818.00 | 20,450.00 | 17,475 |
| 2023-03-22 | 833.00 | 851.00 | 825.00 | 845.00 | 21,125.00 | 13,317 |
| 2023-03-21 | 855.00 | 865.00 | 830.00 | 832.00 | 20,800.00 | 18,893 |
| 2023-03-20 | 875.00 | 883.00 | 851.00 | 856.00 | 21,400.00 | 16,584 |
| 2023-03-17 | 826.00 | 876.00 | 826.00 | 876.00 | 21,900.00 | 30,002 |
| 2023-03-16 | 858.00 | 866.00 | 775.00 | 820.00 | 20,500.00 | 38,111 |
| 2023-03-15 | 838.00 | 879.00 | 834.00 | 858.00 | 21,450.00 | 21,781 |
| 2023-03-14 | 883.00 | 885.00 | 830.00 | 830.00 | 20,750.00 | 32,540 |
| 2023-03-13 | 901.00 | 901.00 | 862.00 | 890.00 | 22,250.00 | 33,778 |
| 2023-03-10 | 890.00 | 907.00 | 884.00 | 905.00 | 22,625.00 | 35,901 |
| 2023-03-09 | 924.00 | 928.00 | 883.00 | 910.00 | 22,750.00 | 64,485 |
| 2023-03-08 | 962.00 | 962.00 | 920.00 | 928.00 | 23,200.00 | 34,860 |
| 2023-03-07 | 981.00 | 988.00 | 955.00 | 964.00 | 24,100.00 | 26,456 |
| 2023-03-06 | 998.00 | 998.00 | 974.00 | 984.00 | 24,600.00 | 27,320 |
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.