Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 1,230.00 | 1,270.00 | 1,225.00 | 1,265.00 | 31,625.00 | 7,435 |
| 2022-03-15 | 1,220.00 | 1,245.00 | 1,210.00 | 1,225.00 | 30,625.00 | 7,680 |
| 2022-03-14 | 1,255.00 | 1,260.00 | 1,210.00 | 1,225.00 | 30,625.00 | 7,489 |
| 2022-03-11 | 1,255.00 | 1,260.00 | 1,235.00 | 1,255.00 | 31,375.00 | 5,020 |
| 2022-03-10 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 31,125.00 | 3,644 |
| 2022-03-08 | 1,220.00 | 1,260.00 | 1,215.00 | 1,235.00 | 30,875.00 | 5,597 |
| 2022-03-07 | 1,360.00 | 1,360.00 | 1,255.00 | 1,255.00 | 31,375.00 | 17,616 |
| 2022-03-04 | 1,300.00 | 1,330.00 | 1,280.00 | 1,310.00 | 32,750.00 | 10,206 |
| 2022-03-03 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 32,500.00 | 4,411 |
| 2022-03-02 | 1,275.00 | 1,330.00 | 1,275.00 | 1,300.00 | 32,500.00 | 6,670 |
| 2022-02-28 | 1,220.00 | 1,295.00 | 1,220.00 | 1,275.00 | 31,875.00 | 9,344 |
| 2022-02-25 | 1,235.00 | 1,265.00 | 1,210.00 | 1,215.00 | 30,375.00 | 18,460 |
| 2022-02-24 | 1,295.00 | 1,310.00 | 1,220.00 | 1,230.00 | 30,750.00 | 13,385 |
| 2022-02-23 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 32,500.00 | 3,052 |
| 2022-02-22 | 1,330.00 | 1,335.00 | 1,290.00 | 1,310.00 | 32,750.00 | 6,856 |
| 2022-02-21 | 1,295.00 | 1,380.00 | 1,285.00 | 1,355.00 | 33,875.00 | 6,321 |
| 2022-02-18 | 1,270.00 | 1,325.00 | 1,270.00 | 1,315.00 | 32,875.00 | 3,852 |
| 2022-02-17 | 1,320.00 | 1,325.00 | 1,270.00 | 1,300.00 | 32,500.00 | 8,047 |
| 2022-02-16 | 1,275.00 | 1,315.00 | 1,275.00 | 1,310.00 | 32,750.00 | 4,825 |
| 2022-02-15 | 1,260.00 | 1,325.00 | 1,250.00 | 1,260.00 | 31,500.00 | 8,155 |
| 2022-02-14 | 1,325.00 | 1,340.00 | 1,265.00 | 1,290.00 | 32,250.00 | 14,004 |
| 2022-02-11 | 1,410.00 | 1,430.00 | 1,360.00 | 1,365.00 | 34,125.00 | 6,022 |
| 2022-02-10 | 1,410.00 | 1,485.00 | 1,405.00 | 1,425.00 | 35,625.00 | 10,258 |
| 2022-02-09 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 35,375.00 | 4,906 |
| 2022-02-08 | 1,395.00 | 1,415.00 | 1,375.00 | 1,385.00 | 34,625.00 | 4,612 |
| 2022-02-07 | 1,380.00 | 1,425.00 | 1,380.00 | 1,390.00 | 34,750.00 | 4,778 |
| 2022-02-04 | 1,385.00 | 1,415.00 | 1,370.00 | 1,380.00 | 34,500.00 | 4,259 |
| 2022-02-03 | 1,330.00 | 1,405.00 | 1,325.00 | 1,385.00 | 34,625.00 | 10,436 |
| 2022-01-28 | 1,255.00 | 1,315.00 | 1,245.00 | 1,310.00 | 32,750.00 | 10,978 |
| 2022-01-27 | 1,330.00 | 1,345.00 | 1,240.00 | 1,265.00 | 31,625.00 | 11,139 |
| 2022-01-26 | 1,325.00 | 1,385.00 | 1,300.00 | 1,325.00 | 33,125.00 | 8,636 |
| 2022-01-25 | 1,405.00 | 1,420.00 | 1,265.00 | 1,320.00 | 33,000.00 | 19,586 |
| 2022-01-24 | 1,460.00 | 1,460.00 | 1,400.00 | 1,410.00 | 35,250.00 | 10,385 |
| 2022-01-21 | 1,490.00 | 1,510.00 | 1,465.00 | 1,475.00 | 36,875.00 | 5,053 |
| 2022-01-20 | 1,455.00 | 1,495.00 | 1,455.00 | 1,490.00 | 37,250.00 | 4,347 |
| 2022-01-19 | 1,460.00 | 1,470.00 | 1,440.00 | 1,460.00 | 36,500.00 | 7,075 |
| 2022-01-18 | 1,525.00 | 1,540.00 | 1,445.00 | 1,475.00 | 36,875.00 | 17,082 |
| 2022-01-17 | 1,600.00 | 1,625.00 | 1,495.00 | 1,525.00 | 38,125.00 | 32,598 |
| 2022-01-14 | 1,635.00 | 1,660.00 | 1,595.00 | 1,625.00 | 40,625.00 | 9,263 |
| 2022-01-13 | 1,690.00 | 1,700.00 | 1,630.00 | 1,635.00 | 40,875.00 | 9,126 |
| 2022-01-12 | 1,670.00 | 1,700.00 | 1,670.00 | 1,690.00 | 42,250.00 | 4,951 |
| 2022-01-11 | 1,735.00 | 1,735.00 | 1,660.00 | 1,680.00 | 42,000.00 | 7,228 |
| 2022-01-10 | 1,760.00 | 1,770.00 | 1,710.00 | 1,725.00 | 43,125.00 | 8,065 |
| 2022-01-07 | 1,750.00 | 1,795.00 | 1,675.00 | 1,755.00 | 43,875.00 | 7,027 |
| 2022-01-06 | 1,725.00 | 1,810.00 | 1,720.00 | 1,745.00 | 43,625.00 | 22,366 |
| 2022-01-05 | 1,750.00 | 1,795.00 | 1,725.00 | 1,745.00 | 43,625.00 | 8,798 |
| 2022-01-04 | 1,755.00 | 1,760.00 | 1,720.00 | 1,750.00 | 43,750.00 | 9,685 |
| 2022-01-03 | 1,700.00 | 1,755.00 | 1,675.00 | 1,755.00 | 43,875.00 | 20,146 |
| 2021-12-30 | 1,690.00 | 1,710.00 | 1,660.00 | 1,700.00 | 42,500.00 | 4,312 |
| 2021-12-29 | 1,650.00 | 1,710.00 | 1,615.00 | 1,705.00 | 42,625.00 | 9,221 |
| 2021-12-28 | 1,655.00 | 1,680.00 | 1,625.00 | 1,650.00 | 41,250.00 | 6,735 |
| 2021-12-27 | 1,665.00 | 1,685.00 | 1,650.00 | 1,665.00 | 41,625.00 | 5,484 |
| 2021-12-24 | 1,650.00 | 1,670.00 | 1,640.00 | 1,665.00 | 41,625.00 | 5,193 |
| 2021-12-23 | 1,620.00 | 1,655.00 | 1,615.00 | 1,640.00 | 41,000.00 | 6,465 |
| 2021-12-22 | 1,635.00 | 1,645.00 | 1,605.00 | 1,630.00 | 40,750.00 | 5,204 |
| 2021-12-21 | 1,655.00 | 1,680.00 | 1,605.00 | 1,625.00 | 40,625.00 | 6,376 |
| 2021-12-20 | 1,695.00 | 1,710.00 | 1,650.00 | 1,655.00 | 41,375.00 | 7,410 |
| 2021-12-17 | 1,710.00 | 1,710.00 | 1,665.00 | 1,710.00 | 42,750.00 | 4,443 |
| 2021-12-16 | 1,720.00 | 1,750.00 | 1,705.00 | 1,705.00 | 42,625.00 | 6,613 |
| 2021-12-15 | 1,760.00 | 1,780.00 | 1,720.00 | 1,730.00 | 43,250.00 | 5,513 |
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.