Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-09 | 395.00 | 395.00 | 365.00 | 391.00 | 9,775.00 | 50,255 |
| 2026-03-06 | 407.00 | 421.00 | 390.00 | 400.00 | 10,000.00 | 53,588 |
| 2026-03-05 | 404.00 | 426.00 | 385.00 | 407.00 | 10,175.00 | 77,025 |
| 2026-03-04 | 389.00 | 414.00 | 363.00 | 374.00 | 9,350.00 | 119,754 |
| 2026-03-03 | 469.00 | 469.00 | 401.00 | 418.00 | 10,450.00 | 171,653 |
| 2026-02-27 | 456.00 | 546.00 | 456.00 | 468.00 | 11,700.00 | 502,264 |
| 2026-02-26 | 498.00 | 507.00 | 452.00 | 456.00 | 11,400.00 | 229,606 |
| 2026-02-25 | 464.00 | 540.00 | 435.00 | 498.00 | 12,450.00 | 1,018,760 |
| 2026-02-24 | 402.00 | 508.00 | 400.00 | 449.00 | 11,225.00 | 1,247,293 |
| 2026-02-23 | 405.00 | 422.00 | 385.00 | 405.00 | 10,125.00 | 118,662 |
| 2026-02-20 | 404.00 | 415.00 | 378.00 | 405.00 | 10,125.00 | 173,728 |
| 2026-02-19 | 431.00 | 455.00 | 400.00 | 403.00 | 10,075.00 | 206,381 |
| 2026-02-13 | 500.00 | 500.00 | 424.00 | 424.00 | 10,600.00 | 408,799 |
| 2026-02-12 | 480.00 | 620.00 | 433.00 | 503.00 | 12,575.00 | 2,300,344 |
| 2026-02-11 | 423.00 | 549.00 | 407.00 | 500.00 | 12,500.00 | 2,056,925 |
| 2026-02-10 | 446.00 | 447.00 | 408.00 | 423.00 | 10,575.00 | 241,387 |
| 2026-02-09 | 472.00 | 475.00 | 425.00 | 436.00 | 10,900.00 | 380,732 |
| 2026-02-06 | 610.00 | 670.00 | 433.00 | 470.00 | 11,750.00 | 1,229,702 |
| 2026-02-05 | 771.00 | 834.00 | 551.00 | 566.00 | 14,150.00 | 3,881,565 |
| 2026-02-04 | 590.00 | 642.00 | 590.00 | 642.00 | 16,050.00 | 360,635 |
| 2026-02-03 | 410.00 | 494.00 | 407.00 | 494.00 | 12,350.00 | 884,622 |
| 2026-02-02 | 299.00 | 380.00 | 299.00 | 380.00 | 9,500.00 | 984,773 |
| 2026-01-30 | 315.00 | 315.00 | 292.00 | 293.00 | 7,325.00 | 207,439 |
| 2026-01-29 | 278.00 | 361.00 | 278.00 | 315.00 | 7,875.00 | 1,038,226 |
| 2026-01-28 | 290.00 | 297.00 | 276.00 | 278.00 | 6,950.00 | 39,153 |
| 2026-01-27 | 279.00 | 299.00 | 270.00 | 290.00 | 7,250.00 | 44,571 |
| 2026-01-26 | 275.00 | 288.00 | 266.00 | 279.00 | 6,975.00 | 32,552 |
| 2026-01-23 | 274.00 | 286.00 | 264.00 | 275.00 | 6,875.00 | 50,659 |
| 2026-01-22 | 287.00 | 287.00 | 270.00 | 273.00 | 6,825.00 | 67,585 |
| 2026-01-21 | 283.00 | 290.00 | 270.00 | 288.00 | 7,200.00 | 121,690 |
| 2026-01-20 | 300.00 | 348.00 | 290.00 | 292.00 | 7,300.00 | 543,954 |
| 2026-01-19 | 260.00 | 322.00 | 257.00 | 322.00 | 8,050.00 | 1,045,906 |
| 2026-01-16 | 244.00 | 249.00 | 240.00 | 248.00 | 6,200.00 | 30,160 |
| 2026-01-15 | 246.00 | 247.00 | 243.00 | 244.00 | 6,100.00 | 9,639 |
| 2026-01-14 | 245.00 | 248.00 | 243.00 | 246.00 | 6,150.00 | 6,925 |
| 2026-01-13 | 246.00 | 248.00 | 243.00 | 245.00 | 6,125.00 | 10,166 |
| 2026-01-12 | 243.00 | 253.00 | 243.00 | 246.00 | 6,150.00 | 11,794 |
| 2026-01-09 | 249.00 | 249.00 | 242.00 | 245.00 | 6,125.00 | 11,555 |
| 2026-01-08 | 252.00 | 252.00 | 243.00 | 247.00 | 6,175.00 | 21,564 |
| 2026-01-07 | 255.00 | 257.00 | 251.00 | 252.00 | 6,300.00 | 11,882 |
| 2026-01-06 | 259.00 | 264.00 | 253.00 | 255.00 | 6,375.00 | 12,568 |
| 2026-01-05 | 257.00 | 260.00 | 256.00 | 259.00 | 6,475.00 | 5,944 |
| 2026-01-02 | 257.00 | 259.00 | 256.00 | 257.00 | 6,425.00 | 5,136 |
| 2025-12-30 | 256.00 | 258.00 | 254.00 | 255.00 | 6,375.00 | 14,240 |
| 2025-12-29 | 258.00 | 261.00 | 255.00 | 258.00 | 6,450.00 | 9,022 |
| 2025-12-26 | 263.00 | 265.00 | 258.00 | 258.00 | 6,450.00 | 9,150 |
| 2025-12-24 | 265.00 | 269.00 | 261.00 | 263.00 | 6,575.00 | 10,712 |
| 2025-12-23 | 270.00 | 270.00 | 262.00 | 264.00 | 6,600.00 | 10,131 |
| 2025-12-22 | 271.00 | 272.00 | 269.00 | 269.00 | 6,725.00 | 2,598 |
| 2025-12-19 | 269.00 | 273.00 | 266.00 | 268.00 | 6,700.00 | 5,110 |
| 2025-12-18 | 270.00 | 272.00 | 265.00 | 270.00 | 6,750.00 | 4,723 |
| 2025-12-17 | 263.00 | 289.00 | 262.00 | 270.00 | 6,750.00 | 26,004 |
| 2025-12-16 | 265.00 | 269.00 | 263.00 | 264.00 | 6,600.00 | 5,498 |
| 2025-12-15 | 264.00 | 270.00 | 263.00 | 264.00 | 6,600.00 | 4,786 |
| 2025-12-12 | 266.00 | 268.00 | 262.00 | 266.00 | 6,650.00 | 7,271 |
| 2025-12-11 | 268.00 | 268.00 | 262.00 | 266.00 | 6,650.00 | 9,106 |
| 2025-12-10 | 269.00 | 273.00 | 264.00 | 266.00 | 6,650.00 | 5,985 |
| 2025-12-09 | 272.00 | 276.00 | 264.00 | 268.00 | 6,700.00 | 11,584 |
| 2025-12-08 | 273.00 | 280.00 | 269.00 | 270.00 | 6,750.00 | 4,234 |
| 2025-12-05 | 272.00 | 278.00 | 267.00 | 275.00 | 6,875.00 | 3,971 |
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.