Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 1,315.00 | 1,330.00 | 1,290.00 | 1,295.00 | 32,375.00 | 58,817 |
| 2022-12-02 | 1,285.00 | 1,325.00 | 1,270.00 | 1,310.00 | 32,750.00 | 60,504 |
| 2022-12-01 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 32,250.00 | 41,872 |
| 2022-11-30 | 1,245.00 | 1,290.00 | 1,240.00 | 1,275.00 | 31,875.00 | 72,256 |
| 2022-11-29 | 1,205.00 | 1,240.00 | 1,200.00 | 1,240.00 | 31,000.00 | 26,398 |
| 2022-11-28 | 1,250.00 | 1,260.00 | 1,200.00 | 1,215.00 | 30,375.00 | 38,240 |
| 2022-11-25 | 1,230.00 | 1,255.00 | 1,220.00 | 1,245.00 | 31,125.00 | 44,662 |
| 2022-11-24 | 1,220.00 | 1,295.00 | 1,210.00 | 1,240.00 | 31,000.00 | 117,725 |
| 2022-11-23 | 1,230.00 | 1,230.00 | 1,200.00 | 1,210.00 | 30,250.00 | 55,271 |
| 2022-11-22 | 1,265.00 | 1,275.00 | 1,210.00 | 1,230.00 | 30,750.00 | 136,700 |
| 2022-11-21 | 1,230.00 | 1,260.00 | 1,210.00 | 1,225.00 | 30,625.00 | 68,402 |
| 2022-11-18 | 1,280.00 | 1,295.00 | 1,225.00 | 1,245.00 | 31,125.00 | 108,128 |
| 2022-11-17 | 1,310.00 | 1,315.00 | 1,265.00 | 1,280.00 | 32,000.00 | 127,070 |
| 2022-11-16 | 1,295.00 | 1,405.00 | 1,170.00 | 1,290.00 | 32,250.00 | 1,287,199 |
| 2022-11-15 | 1,160.00 | 1,215.00 | 1,155.00 | 1,205.00 | 30,125.00 | 43,720 |
| 2022-11-14 | 1,150.00 | 1,170.00 | 1,140.00 | 1,155.00 | 28,875.00 | 15,959 |
| 2022-11-11 | 1,175.00 | 1,180.00 | 1,130.00 | 1,150.00 | 28,750.00 | 29,672 |
| 2022-11-10 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 28,625.00 | 10,918 |
| 2022-11-09 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 29,125.00 | 28,726 |
| 2022-11-08 | 1,090.00 | 1,155.00 | 1,090.00 | 1,150.00 | 28,750.00 | 40,136 |
| 2022-11-07 | 1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 27,250.00 | 18,834 |
| 2022-11-04 | 1,125.00 | 1,125.00 | 1,065.00 | 1,085.00 | 27,125.00 | 32,882 |
| 2022-11-03 | 1,125.00 | 1,140.00 | 1,110.00 | 1,125.00 | 28,125.00 | 25,883 |
| 2022-11-02 | 1,140.00 | 1,180.00 | 1,130.00 | 1,145.00 | 28,625.00 | 41,953 |
| 2022-11-01 | 1,125.00 | 1,180.00 | 1,125.00 | 1,150.00 | 28,750.00 | 29,688 |
| 2022-10-31 | 1,130.00 | 1,145.00 | 1,115.00 | 1,130.00 | 28,250.00 | 16,788 |
| 2022-10-28 | 1,150.00 | 1,155.00 | 1,110.00 | 1,115.00 | 27,875.00 | 26,253 |
| 2022-10-27 | 1,110.00 | 1,155.00 | 1,105.00 | 1,145.00 | 28,625.00 | 30,093 |
| 2022-10-26 | 1,110.00 | 1,135.00 | 1,100.00 | 1,110.00 | 27,750.00 | 17,123 |
| 2022-10-25 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 27,500.00 | 26,915 |
| 2022-10-24 | 1,155.00 | 1,160.00 | 1,115.00 | 1,120.00 | 28,000.00 | 24,926 |
| 2022-10-21 | 1,175.00 | 1,190.00 | 1,135.00 | 1,140.00 | 28,500.00 | 63,042 |
| 2022-10-20 | 1,150.00 | 1,190.00 | 1,140.00 | 1,155.00 | 28,875.00 | 59,090 |
| 2022-10-19 | 1,175.00 | 1,245.00 | 1,145.00 | 1,150.00 | 28,750.00 | 166,367 |
| 2022-10-18 | 1,140.00 | 1,330.00 | 1,130.00 | 1,165.00 | 29,125.00 | 935,425 |
| 2022-10-17 | 1,080.00 | 1,130.00 | 1,070.00 | 1,120.00 | 28,000.00 | 21,102 |
| 2022-10-14 | 1,090.00 | 1,110.00 | 1,075.00 | 1,100.00 | 27,500.00 | 12,438 |
| 2022-10-13 | 1,100.00 | 1,110.00 | 1,055.00 | 1,060.00 | 26,500.00 | 22,418 |
| 2022-10-12 | 1,085.00 | 1,150.00 | 1,080.00 | 1,115.00 | 27,875.00 | 24,353 |
| 2022-10-11 | 1,135.00 | 1,155.00 | 1,075.00 | 1,090.00 | 27,250.00 | 23,606 |
| 2022-10-07 | 1,130.00 | 1,175.00 | 1,120.00 | 1,155.00 | 28,875.00 | 30,721 |
| 2022-10-06 | 1,105.00 | 1,190.00 | 1,095.00 | 1,135.00 | 28,375.00 | 82,455 |
| 2022-10-05 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 27,250.00 | 26,237 |
| 2022-10-04 | 1,095.00 | 1,155.00 | 1,080.00 | 1,095.00 | 27,375.00 | 72,446 |
| 2022-09-30 | 1,050.00 | 1,135.00 | 1,030.00 | 1,075.00 | 26,875.00 | 84,871 |
| 2022-09-29 | 1,040.00 | 1,160.00 | 1,025.00 | 1,055.00 | 26,375.00 | 104,528 |
| 2022-09-28 | 1,165.00 | 1,185.00 | 1,020.00 | 1,030.00 | 25,750.00 | 150,894 |
| 2022-09-27 | 1,040.00 | 1,080.00 | 1,000.00 | 1,075.00 | 26,875.00 | 32,036 |
| 2022-09-26 | 1,080.00 | 1,110.00 | 1,035.00 | 1,040.00 | 26,000.00 | 42,098 |
| 2022-09-23 | 1,160.00 | 1,170.00 | 1,100.00 | 1,115.00 | 27,875.00 | 34,740 |
| 2022-09-22 | 1,230.00 | 1,235.00 | 1,140.00 | 1,175.00 | 29,375.00 | 61,104 |
| 2022-09-21 | 1,255.00 | 1,275.00 | 1,235.00 | 1,235.00 | 30,875.00 | 25,524 |
| 2022-09-20 | 1,260.00 | 1,290.00 | 1,245.00 | 1,250.00 | 31,250.00 | 21,216 |
| 2022-09-19 | 1,300.00 | 1,310.00 | 1,235.00 | 1,240.00 | 31,000.00 | 44,701 |
| 2022-09-16 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 32,500.00 | 38,001 |
| 2022-09-15 | 1,360.00 | 1,385.00 | 1,305.00 | 1,315.00 | 32,875.00 | 137,188 |
| 2022-09-14 | 1,280.00 | 1,345.00 | 1,265.00 | 1,330.00 | 33,250.00 | 69,884 |
| 2022-09-13 | 1,300.00 | 1,340.00 | 1,265.00 | 1,315.00 | 32,875.00 | 72,936 |
| 2022-09-08 | 1,275.00 | 1,285.00 | 1,225.00 | 1,255.00 | 31,375.00 | 30,567 |
| 2022-09-07 | 1,280.00 | 1,290.00 | 1,230.00 | 1,270.00 | 31,750.00 | 30,600 |
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.