Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 1,010.00 | 1,012.00 | 997.00 | 1,000.00 | 25,000.00 | 9,615 |
| 2023-03-02 | 1,010.00 | 1,017.00 | 1,000.00 | 1,010.00 | 25,250.00 | 13,709 |
| 2023-02-28 | 989.00 | 1,012.00 | 985.00 | 1,007.00 | 25,175.00 | 20,383 |
| 2023-02-27 | 986.00 | 997.00 | 974.00 | 989.00 | 24,725.00 | 18,884 |
| 2023-02-24 | 1,045.00 | 1,052.00 | 979.00 | 985.00 | 24,625.00 | 79,230 |
| 2023-02-23 | 1,064.00 | 1,069.00 | 1,048.00 | 1,048.00 | 26,200.00 | 20,084 |
| 2023-02-22 | 1,066.00 | 1,073.00 | 1,049.00 | 1,069.00 | 26,725.00 | 29,858 |
| 2023-02-21 | 1,067.00 | 1,074.00 | 1,065.00 | 1,074.00 | 26,850.00 | 17,284 |
| 2023-02-20 | 1,074.00 | 1,077.00 | 1,063.00 | 1,066.00 | 26,650.00 | 17,542 |
| 2023-02-17 | 1,057.00 | 1,085.00 | 1,057.00 | 1,065.00 | 26,625.00 | 28,854 |
| 2023-02-16 | 1,071.00 | 1,082.00 | 1,062.00 | 1,070.00 | 26,750.00 | 28,623 |
| 2023-02-15 | 1,112.00 | 1,112.00 | 1,049.00 | 1,068.00 | 26,700.00 | 55,896 |
| 2023-02-14 | 1,099.00 | 1,124.00 | 1,094.00 | 1,099.00 | 27,475.00 | 53,759 |
| 2023-02-13 | 1,155.00 | 1,170.00 | 1,050.00 | 1,098.00 | 27,450.00 | 189,929 |
| 2023-02-10 | 1,307.00 | 1,307.00 | 1,223.00 | 1,231.00 | 30,775.00 | 141,009 |
| 2023-02-09 | 1,240.00 | 1,280.00 | 1,221.00 | 1,264.00 | 31,600.00 | 94,050 |
| 2023-02-08 | 1,220.00 | 1,257.00 | 1,214.00 | 1,240.00 | 31,000.00 | 117,658 |
| 2023-02-07 | 1,184.00 | 1,207.00 | 1,176.00 | 1,204.00 | 30,100.00 | 52,227 |
| 2023-02-06 | 1,194.00 | 1,206.00 | 1,168.00 | 1,184.00 | 29,600.00 | 43,663 |
| 2023-02-03 | 1,215.00 | 1,225.00 | 1,196.00 | 1,196.00 | 29,900.00 | 94,191 |
| 2023-02-02 | 1,185.00 | 1,245.00 | 1,163.00 | 1,205.00 | 30,125.00 | 202,476 |
| 2023-02-01 | 1,178.00 | 1,217.00 | 1,171.00 | 1,181.00 | 29,525.00 | 169,460 |
| 2023-01-31 | 1,213.00 | 1,290.00 | 1,160.00 | 1,187.00 | 29,675.00 | 753,966 |
| 2023-01-30 | 1,144.00 | 1,171.00 | 1,129.00 | 1,134.00 | 28,350.00 | 94,947 |
| 2023-01-27 | 1,096.00 | 1,148.00 | 1,090.00 | 1,127.00 | 28,175.00 | 36,691 |
| 2023-01-26 | 1,091.00 | 1,108.00 | 1,080.00 | 1,095.00 | 27,375.00 | 24,421 |
| 2023-01-25 | 1,109.00 | 1,120.00 | 1,088.00 | 1,090.00 | 27,250.00 | 26,609 |
| 2023-01-20 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 27,625.00 | 36,877 |
| 2023-01-19 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 28,125.00 | 23,806 |
| 2023-01-18 | 1,130.00 | 1,150.00 | 1,125.00 | 1,140.00 | 28,500.00 | 20,923 |
| 2023-01-17 | 1,160.00 | 1,160.00 | 1,125.00 | 1,135.00 | 28,375.00 | 33,624 |
| 2023-01-16 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 28,875.00 | 26,224 |
| 2023-01-13 | 1,150.00 | 1,160.00 | 1,140.00 | 1,150.00 | 28,750.00 | 35,216 |
| 2023-01-12 | 1,155.00 | 1,155.00 | 1,125.00 | 1,140.00 | 28,500.00 | 31,613 |
| 2023-01-11 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 28,625.00 | 29,623 |
| 2023-01-10 | 1,140.00 | 1,140.00 | 1,115.00 | 1,125.00 | 28,125.00 | 41,151 |
| 2023-01-09 | 1,105.00 | 1,135.00 | 1,105.00 | 1,120.00 | 28,000.00 | 30,143 |
| 2023-01-06 | 1,070.00 | 1,105.00 | 1,065.00 | 1,090.00 | 27,250.00 | 29,464 |
| 2023-01-05 | 1,085.00 | 1,110.00 | 1,070.00 | 1,080.00 | 27,000.00 | 37,868 |
| 2023-01-04 | 1,075.00 | 1,100.00 | 1,065.00 | 1,085.00 | 27,125.00 | 33,843 |
| 2023-01-03 | 1,065.00 | 1,085.00 | 1,035.00 | 1,085.00 | 27,125.00 | 57,489 |
| 2023-01-02 | 1,110.00 | 1,125.00 | 1,060.00 | 1,070.00 | 26,750.00 | 56,999 |
| 2022-12-29 | 1,135.00 | 1,155.00 | 1,085.00 | 1,095.00 | 27,375.00 | 68,901 |
| 2022-12-28 | 1,120.00 | 1,160.00 | 1,100.00 | 1,155.00 | 28,875.00 | 93,343 |
| 2022-12-27 | 1,115.00 | 1,150.00 | 1,105.00 | 1,115.00 | 27,875.00 | 81,990 |
| 2022-12-26 | 1,175.00 | 1,185.00 | 1,095.00 | 1,125.00 | 28,125.00 | 116,204 |
| 2022-12-23 | 1,210.00 | 1,235.00 | 1,175.00 | 1,190.00 | 29,750.00 | 105,372 |
| 2022-12-22 | 1,300.00 | 1,305.00 | 1,235.00 | 1,240.00 | 31,000.00 | 154,519 |
| 2022-12-21 | 1,300.00 | 1,315.00 | 1,260.00 | 1,310.00 | 32,750.00 | 123,999 |
| 2022-12-20 | 1,375.00 | 1,405.00 | 1,260.00 | 1,285.00 | 32,125.00 | 747,480 |
| 2022-12-19 | 1,335.00 | 1,340.00 | 1,280.00 | 1,295.00 | 32,375.00 | 275,897 |
| 2022-12-16 | 1,350.00 | 1,390.00 | 1,330.00 | 1,345.00 | 33,625.00 | 227,209 |
| 2022-12-15 | 1,405.00 | 1,410.00 | 1,335.00 | 1,370.00 | 34,250.00 | 469,639 |
| 2022-12-14 | 1,435.00 | 1,495.00 | 1,410.00 | 1,450.00 | 36,250.00 | 928,811 |
| 2022-12-13 | 1,280.00 | 1,590.00 | 1,245.00 | 1,590.00 | 39,750.00 | 2,192,543 |
| 2022-12-12 | 1,170.00 | 1,285.00 | 1,160.00 | 1,225.00 | 30,625.00 | 195,213 |
| 2022-12-09 | 1,175.00 | 1,215.00 | 1,150.00 | 1,190.00 | 29,750.00 | 77,529 |
| 2022-12-08 | 1,110.00 | 1,210.00 | 1,085.00 | 1,205.00 | 30,125.00 | 159,872 |
| 2022-12-07 | 1,250.00 | 1,305.00 | 1,060.00 | 1,105.00 | 27,625.00 | 365,561 |
| 2022-12-06 | 1,270.00 | 1,300.00 | 1,245.00 | 1,265.00 | 31,625.00 | 56,315 |
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.