Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 1,790.00 | 1,795.00 | 1,745.00 | 1,760.00 | 44,000.00 | 13,046 |
| 2021-12-13 | 1,775.00 | 1,820.00 | 1,755.00 | 1,820.00 | 45,500.00 | 18,915 |
| 2021-12-10 | 1,760.00 | 1,830.00 | 1,735.00 | 1,775.00 | 44,375.00 | 11,718 |
| 2021-12-09 | 1,705.00 | 1,790.00 | 1,705.00 | 1,790.00 | 44,750.00 | 12,253 |
| 2021-12-08 | 1,720.00 | 1,745.00 | 1,705.00 | 1,710.00 | 42,750.00 | 6,293 |
| 2021-12-07 | 1,725.00 | 1,740.00 | 1,690.00 | 1,715.00 | 42,875.00 | 7,274 |
| 2021-12-06 | 1,730.00 | 1,785.00 | 1,710.00 | 1,710.00 | 42,750.00 | 7,584 |
| 2021-12-03 | 1,730.00 | 1,765.00 | 1,700.00 | 1,760.00 | 44,000.00 | 9,062 |
| 2021-12-02 | 1,630.00 | 1,760.00 | 1,605.00 | 1,760.00 | 44,000.00 | 29,550 |
| 2021-12-01 | 1,450.00 | 1,795.00 | 1,445.00 | 1,635.00 | 40,875.00 | 101,007 |
| 2021-11-30 | 1,605.00 | 1,635.00 | 1,470.00 | 1,490.00 | 37,250.00 | 20,119 |
| 2021-11-29 | 1,595.00 | 1,655.00 | 1,570.00 | 1,595.00 | 39,875.00 | 12,368 |
| 2021-11-26 | 1,695.00 | 1,730.00 | 1,650.00 | 1,655.00 | 41,375.00 | 15,286 |
| 2021-11-25 | 1,720.00 | 1,725.00 | 1,695.00 | 1,710.00 | 42,750.00 | 10,085 |
| 2021-11-24 | 1,720.00 | 1,750.00 | 1,715.00 | 1,725.00 | 43,125.00 | 4,930 |
| 2021-11-23 | 1,735.00 | 1,755.00 | 1,715.00 | 1,725.00 | 43,125.00 | 6,805 |
| 2021-11-22 | 1,705.00 | 1,755.00 | 1,705.00 | 1,750.00 | 43,750.00 | 7,928 |
| 2021-11-19 | 1,745.00 | 1,790.00 | 1,735.00 | 1,750.00 | 43,750.00 | 7,813 |
| 2021-11-18 | 1,765.00 | 1,770.00 | 1,710.00 | 1,745.00 | 43,625.00 | 6,871 |
| 2021-11-17 | 1,810.00 | 1,830.00 | 1,755.00 | 1,770.00 | 44,250.00 | 9,805 |
| 2021-11-16 | 1,825.00 | 1,830.00 | 1,800.00 | 1,810.00 | 45,250.00 | 5,625 |
| 2021-11-15 | 1,780.00 | 1,845.00 | 1,780.00 | 1,815.00 | 45,375.00 | 11,457 |
| 2021-11-12 | 1,715.00 | 1,770.00 | 1,705.00 | 1,760.00 | 44,000.00 | 5,883 |
| 2021-11-11 | 1,755.00 | 1,780.00 | 1,680.00 | 1,715.00 | 42,875.00 | 15,477 |
| 2021-11-10 | 1,815.00 | 1,830.00 | 1,760.00 | 1,765.00 | 44,125.00 | 11,526 |
| 2021-11-09 | 1,815.00 | 1,850.00 | 1,810.00 | 1,825.00 | 45,625.00 | 4,699 |
| 2021-11-08 | 1,850.00 | 1,850.00 | 1,805.00 | 1,830.00 | 45,750.00 | 7,827 |
| 2021-11-05 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 46,375.00 | 5,440 |
| 2021-11-04 | 1,910.00 | 1,910.00 | 1,850.00 | 1,860.00 | 46,500.00 | 8,764 |
| 2021-11-03 | 1,905.00 | 1,930.00 | 1,880.00 | 1,900.00 | 47,500.00 | 7,564 |
| 2021-11-02 | 1,915.00 | 1,945.00 | 1,895.00 | 1,915.00 | 47,875.00 | 10,681 |
| 2021-11-01 | 1,850.00 | 1,935.00 | 1,835.00 | 1,915.00 | 47,875.00 | 18,887 |
| 2021-10-29 | 1,830.00 | 1,855.00 | 1,805.00 | 1,850.00 | 46,250.00 | 7,387 |
| 2021-10-28 | 1,855.00 | 1,860.00 | 1,800.00 | 1,825.00 | 45,625.00 | 14,139 |
| 2021-10-27 | 1,865.00 | 1,885.00 | 1,835.00 | 1,865.00 | 46,625.00 | 12,704 |
| 2021-10-26 | 1,855.00 | 1,885.00 | 1,850.00 | 1,875.00 | 46,875.00 | 9,797 |
| 2021-10-25 | 1,810.00 | 1,865.00 | 1,795.00 | 1,850.00 | 46,250.00 | 13,094 |
| 2021-10-22 | 1,855.00 | 1,885.00 | 1,815.00 | 1,815.00 | 45,375.00 | 12,994 |
| 2021-10-21 | 1,905.00 | 1,910.00 | 1,860.00 | 1,860.00 | 46,500.00 | 10,151 |
| 2021-10-20 | 2,060.00 | 2,080.00 | 1,860.00 | 1,905.00 | 47,625.00 | 46,491 |
| 2021-10-19 | 1,895.00 | 1,960.00 | 1,870.00 | 1,960.00 | 49,000.00 | 41,701 |
| 2021-10-18 | 1,915.00 | 2,035.00 | 1,855.00 | 1,905.00 | 47,625.00 | 31,505 |
| 2021-10-15 | 1,870.00 | 1,925.00 | 1,830.00 | 1,905.00 | 47,625.00 | 10,700 |
| 2021-10-14 | 1,810.00 | 1,885.00 | 1,800.00 | 1,855.00 | 46,375.00 | 12,377 |
← NewerPage 20 of 20 · 1,184 trading days
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.