Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 1,245.00 | 1,295.00 | 1,245.00 | 1,285.00 | 32,125.00 | 24,345 |
| 2022-09-05 | 1,290.00 | 1,300.00 | 1,250.00 | 1,250.00 | 31,250.00 | 34,087 |
| 2022-09-02 | 1,305.00 | 1,325.00 | 1,285.00 | 1,290.00 | 32,250.00 | 43,874 |
| 2022-09-01 | 1,315.00 | 1,340.00 | 1,295.00 | 1,300.00 | 32,500.00 | 45,106 |
| 2022-08-31 | 1,325.00 | 1,330.00 | 1,305.00 | 1,315.00 | 32,875.00 | 39,109 |
| 2022-08-30 | 1,335.00 | 1,360.00 | 1,320.00 | 1,335.00 | 33,375.00 | 52,568 |
| 2022-08-29 | 1,260.00 | 1,340.00 | 1,255.00 | 1,330.00 | 33,250.00 | 56,707 |
| 2022-08-26 | 1,395.00 | 1,395.00 | 1,320.00 | 1,320.00 | 33,000.00 | 133,107 |
| 2022-08-25 | 1,315.00 | 1,365.00 | 1,310.00 | 1,365.00 | 34,125.00 | 150,626 |
| 2022-08-24 | 1,265.00 | 1,390.00 | 1,265.00 | 1,310.00 | 32,750.00 | 248,916 |
| 2022-08-23 | 1,230.00 | 1,330.00 | 1,220.00 | 1,260.00 | 31,500.00 | 115,872 |
| 2022-08-22 | 1,295.00 | 1,300.00 | 1,245.00 | 1,250.00 | 31,250.00 | 56,010 |
| 2022-08-19 | 1,305.00 | 1,325.00 | 1,300.00 | 1,305.00 | 32,625.00 | 80,744 |
| 2022-08-18 | 1,295.00 | 1,335.00 | 1,290.00 | 1,335.00 | 33,375.00 | 63,122 |
| 2022-08-17 | 1,355.00 | 1,360.00 | 1,305.00 | 1,305.00 | 32,625.00 | 90,961 |
| 2022-08-16 | 1,315.00 | 1,425.00 | 1,315.00 | 1,345.00 | 33,625.00 | 387,721 |
| 2022-08-12 | 1,305.00 | 1,335.00 | 1,295.00 | 1,315.00 | 32,875.00 | 79,782 |
| 2022-08-11 | 1,340.00 | 1,350.00 | 1,315.00 | 1,315.00 | 32,875.00 | 139,473 |
| 2022-08-10 | 1,265.00 | 1,450.00 | 1,260.00 | 1,315.00 | 32,875.00 | 1,144,290 |
| 2022-08-09 | 1,310.00 | 1,315.00 | 1,235.00 | 1,280.00 | 32,000.00 | 121,851 |
| 2022-08-08 | 1,295.00 | 1,305.00 | 1,245.00 | 1,270.00 | 31,750.00 | 119,792 |
| 2022-08-05 | 1,400.00 | 1,435.00 | 1,165.00 | 1,305.00 | 32,625.00 | 726,112 |
| 2022-08-04 | 1,475.00 | 1,495.00 | 1,450.00 | 1,460.00 | 36,500.00 | 50,445 |
| 2022-08-03 | 1,450.00 | 1,520.00 | 1,445.00 | 1,470.00 | 36,750.00 | 69,533 |
| 2022-08-02 | 1,450.00 | 1,565.00 | 1,450.00 | 1,450.00 | 36,250.00 | 177,638 |
| 2022-08-01 | 1,475.00 | 1,620.00 | 1,445.00 | 1,475.00 | 36,875.00 | 378,705 |
| 2022-07-29 | 1,585.00 | 1,615.00 | 1,480.00 | 1,485.00 | 37,125.00 | 183,894 |
| 2022-07-28 | 1,490.00 | 1,845.00 | 1,440.00 | 1,585.00 | 39,625.00 | 1,757,034 |
| 2022-07-27 | 1,550.00 | 1,565.00 | 1,480.00 | 1,545.00 | 38,625.00 | 134,077 |
| 2022-07-26 | 1,650.00 | 1,730.00 | 1,510.00 | 1,610.00 | 40,250.00 | 326,756 |
| 2022-07-25 | 1,745.00 | 1,955.00 | 1,625.00 | 1,680.00 | 42,000.00 | 1,157,086 |
| 2022-07-22 | 1,570.00 | 1,785.00 | 1,535.00 | 1,635.00 | 40,875.00 | 1,552,369 |
| 2022-07-21 | 1,175.00 | 1,375.00 | 1,135.00 | 1,375.00 | 34,375.00 | 341,826 |
| 2022-07-20 | 1,060.00 | 1,080.00 | 1,055.00 | 1,060.00 | 26,500.00 | 3,146 |
| 2022-07-19 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 26,500.00 | 2,028 |
| 2022-07-18 | 1,025.00 | 1,055.00 | 1,020.00 | 1,055.00 | 26,375.00 | 2,929 |
| 2022-07-15 | 1,055.00 | 1,055.00 | 1,010.00 | 1,025.00 | 25,625.00 | 4,305 |
| 2022-07-14 | 1,035.00 | 1,055.00 | 1,025.00 | 1,050.00 | 26,250.00 | 3,628 |
| 2022-07-13 | 1,015.00 | 1,025.00 | 939.00 | 1,025.00 | 25,625.00 | 4,201 |
| 2022-07-12 | 1,045.00 | 1,055.00 | 1,000.00 | 1,015.00 | 25,375.00 | 3,645 |
| 2022-07-11 | 1,055.00 | 1,060.00 | 1,035.00 | 1,045.00 | 26,125.00 | 1,475 |
| 2022-07-08 | 1,045.00 | 1,060.00 | 1,035.00 | 1,055.00 | 26,375.00 | 2,603 |
| 2022-07-07 | 1,030.00 | 1,045.00 | 1,010.00 | 1,040.00 | 26,000.00 | 5,661 |
| 2022-07-06 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 25,750.00 | 4,163 |
| 2022-07-05 | 997.00 | 1,025.00 | 980.00 | 1,025.00 | 25,625.00 | 5,396 |
| 2022-07-04 | 950.00 | 989.00 | 950.00 | 971.00 | 24,275.00 | 6,127 |
| 2022-07-01 | 951.00 | 973.00 | 941.00 | 950.00 | 23,750.00 | 4,625 |
| 2022-06-30 | 968.00 | 982.00 | 960.00 | 960.00 | 24,000.00 | 3,704 |
| 2022-06-29 | 959.00 | 984.00 | 949.00 | 978.00 | 24,450.00 | 4,206 |
| 2022-06-28 | 960.00 | 980.00 | 940.00 | 964.00 | 24,100.00 | 7,337 |
| 2022-06-27 | 931.00 | 965.00 | 931.00 | 960.00 | 24,000.00 | 6,377 |
| 2022-06-24 | 890.00 | 939.00 | 890.00 | 926.00 | 23,150.00 | 8,742 |
| 2022-06-23 | 951.00 | 970.00 | 883.00 | 896.00 | 22,400.00 | 15,567 |
| 2022-06-22 | 1,020.00 | 1,040.00 | 958.00 | 958.00 | 23,950.00 | 8,150 |
| 2022-06-21 | 986.00 | 1,030.00 | 985.00 | 1,015.00 | 25,375.00 | 7,906 |
| 2022-06-20 | 1,070.00 | 1,080.00 | 980.00 | 985.00 | 24,625.00 | 10,613 |
| 2022-06-17 | 1,075.00 | 1,090.00 | 1,040.00 | 1,065.00 | 26,625.00 | 9,330 |
| 2022-06-16 | 1,105.00 | 1,145.00 | 1,090.00 | 1,090.00 | 27,250.00 | 6,175 |
| 2022-06-15 | 1,125.00 | 1,150.00 | 1,085.00 | 1,100.00 | 27,500.00 | 8,933 |
| 2022-06-14 | 1,155.00 | 1,185.00 | 1,110.00 | 1,150.00 | 28,750.00 | 13,208 |
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.