Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 1,260.00 | 1,265.00 | 1,165.00 | 1,190.00 | 29,750.00 | 15,965 |
| 2022-06-10 | 1,265.00 | 1,285.00 | 1,260.00 | 1,270.00 | 31,750.00 | 6,986 |
| 2022-06-09 | 1,285.00 | 1,290.00 | 1,265.00 | 1,275.00 | 31,875.00 | 5,945 |
| 2022-06-08 | 1,280.00 | 1,295.00 | 1,270.00 | 1,285.00 | 32,125.00 | 7,878 |
| 2022-06-07 | 1,320.00 | 1,325.00 | 1,275.00 | 1,285.00 | 32,125.00 | 10,836 |
| 2022-06-03 | 1,320.00 | 1,355.00 | 1,305.00 | 1,320.00 | 33,000.00 | 26,173 |
| 2022-06-02 | 1,300.00 | 1,325.00 | 1,300.00 | 1,310.00 | 32,750.00 | 14,833 |
| 2022-05-31 | 1,290.00 | 1,315.00 | 1,290.00 | 1,300.00 | 32,500.00 | 18,783 |
| 2022-05-30 | 1,275.00 | 1,305.00 | 1,270.00 | 1,300.00 | 32,500.00 | 9,145 |
| 2022-05-27 | 1,265.00 | 1,285.00 | 1,260.00 | 1,270.00 | 31,750.00 | 4,903 |
| 2022-05-26 | 1,270.00 | 1,300.00 | 1,265.00 | 1,270.00 | 31,750.00 | 6,650 |
| 2022-05-25 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 31,750.00 | 5,718 |
| 2022-05-24 | 1,295.00 | 1,320.00 | 1,275.00 | 1,280.00 | 32,000.00 | 10,805 |
| 2022-05-23 | 1,315.00 | 1,315.00 | 1,280.00 | 1,295.00 | 32,375.00 | 13,985 |
| 2022-05-20 | 1,295.00 | 1,320.00 | 1,290.00 | 1,300.00 | 32,500.00 | 13,027 |
| 2022-05-19 | 1,305.00 | 1,320.00 | 1,280.00 | 1,285.00 | 32,125.00 | 28,452 |
| 2022-05-18 | 1,325.00 | 1,325.00 | 1,295.00 | 1,305.00 | 32,625.00 | 21,731 |
| 2022-05-17 | 1,295.00 | 1,325.00 | 1,285.00 | 1,325.00 | 33,125.00 | 19,751 |
| 2022-05-16 | 1,275.00 | 1,330.00 | 1,265.00 | 1,285.00 | 32,125.00 | 11,473 |
| 2022-05-13 | 1,245.00 | 1,285.00 | 1,240.00 | 1,265.00 | 31,625.00 | 5,253 |
| 2022-05-12 | 1,255.00 | 1,325.00 | 1,240.00 | 1,255.00 | 31,375.00 | 14,957 |
| 2022-05-11 | 1,235.00 | 1,270.00 | 1,235.00 | 1,260.00 | 31,500.00 | 4,247 |
| 2022-05-10 | 1,245.00 | 1,265.00 | 1,215.00 | 1,240.00 | 31,000.00 | 12,143 |
| 2022-05-09 | 1,310.00 | 1,400.00 | 1,265.00 | 1,280.00 | 32,000.00 | 47,533 |
| 2022-05-06 | 1,310.00 | 1,325.00 | 1,280.00 | 1,315.00 | 32,875.00 | 8,052 |
| 2022-05-04 | 1,300.00 | 1,330.00 | 1,285.00 | 1,305.00 | 32,625.00 | 11,004 |
| 2022-05-03 | 1,275.00 | 1,300.00 | 1,265.00 | 1,295.00 | 32,375.00 | 3,777 |
| 2022-05-02 | 1,285.00 | 1,290.00 | 1,260.00 | 1,265.00 | 31,625.00 | 5,913 |
| 2022-04-29 | 1,300.00 | 1,300.00 | 1,270.00 | 1,285.00 | 32,125.00 | 4,032 |
| 2022-04-28 | 1,270.00 | 1,290.00 | 1,260.00 | 1,280.00 | 32,000.00 | 3,173 |
| 2022-04-27 | 1,290.00 | 1,295.00 | 1,255.00 | 1,265.00 | 31,625.00 | 5,656 |
| 2022-04-26 | 1,290.00 | 1,310.00 | 1,285.00 | 1,295.00 | 32,375.00 | 3,837 |
| 2022-04-25 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 32,250.00 | 8,745 |
| 2022-04-22 | 1,330.00 | 1,340.00 | 1,315.00 | 1,320.00 | 33,000.00 | 4,814 |
| 2022-04-21 | 1,340.00 | 1,350.00 | 1,325.00 | 1,340.00 | 33,500.00 | 4,404 |
| 2022-04-20 | 1,345.00 | 1,350.00 | 1,325.00 | 1,340.00 | 33,500.00 | 4,788 |
| 2022-04-19 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 33,500.00 | 3,993 |
| 2022-04-18 | 1,315.00 | 1,340.00 | 1,305.00 | 1,325.00 | 33,125.00 | 5,010 |
| 2022-04-15 | 1,345.00 | 1,345.00 | 1,310.00 | 1,335.00 | 33,375.00 | 7,609 |
| 2022-04-14 | 1,380.00 | 1,380.00 | 1,340.00 | 1,345.00 | 33,625.00 | 7,962 |
| 2022-04-13 | 1,350.00 | 1,385.00 | 1,350.00 | 1,360.00 | 34,000.00 | 8,423 |
| 2022-04-12 | 1,370.00 | 1,390.00 | 1,350.00 | 1,355.00 | 33,875.00 | 12,598 |
| 2022-04-11 | 1,385.00 | 1,435.00 | 1,370.00 | 1,390.00 | 34,750.00 | 21,039 |
| 2022-04-08 | 1,455.00 | 1,510.00 | 1,400.00 | 1,400.00 | 35,000.00 | 75,842 |
| 2022-04-07 | 1,450.00 | 1,455.00 | 1,380.00 | 1,410.00 | 35,250.00 | 28,420 |
| 2022-04-06 | 1,465.00 | 1,490.00 | 1,435.00 | 1,455.00 | 36,375.00 | 26,352 |
| 2022-04-05 | 1,390.00 | 1,615.00 | 1,370.00 | 1,485.00 | 37,125.00 | 204,761 |
| 2022-04-04 | 1,405.00 | 1,415.00 | 1,380.00 | 1,390.00 | 34,750.00 | 11,847 |
| 2022-04-01 | 1,340.00 | 1,415.00 | 1,320.00 | 1,405.00 | 35,125.00 | 20,000 |
| 2022-03-31 | 1,335.00 | 1,345.00 | 1,310.00 | 1,340.00 | 33,500.00 | 6,102 |
| 2022-03-30 | 1,345.00 | 1,350.00 | 1,320.00 | 1,340.00 | 33,500.00 | 4,082 |
| 2022-03-29 | 1,345.00 | 1,345.00 | 1,320.00 | 1,330.00 | 33,250.00 | 6,077 |
| 2022-03-28 | 1,325.00 | 1,395.00 | 1,310.00 | 1,340.00 | 33,500.00 | 26,078 |
| 2022-03-25 | 1,285.00 | 1,325.00 | 1,275.00 | 1,315.00 | 32,875.00 | 7,323 |
| 2022-03-24 | 1,275.00 | 1,300.00 | 1,275.00 | 1,285.00 | 32,125.00 | 5,454 |
| 2022-03-23 | 1,305.00 | 1,310.00 | 1,280.00 | 1,290.00 | 32,250.00 | 5,540 |
| 2022-03-22 | 1,310.00 | 1,335.00 | 1,290.00 | 1,305.00 | 32,625.00 | 7,397 |
| 2022-03-21 | 1,295.00 | 1,330.00 | 1,295.00 | 1,310.00 | 32,750.00 | 9,316 |
| 2022-03-18 | 1,285.00 | 1,300.00 | 1,270.00 | 1,295.00 | 32,375.00 | 5,532 |
| 2022-03-17 | 1,275.00 | 1,305.00 | 1,260.00 | 1,285.00 | 32,125.00 | 9,295 |
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.