Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-04 | 324.00 | 328.00 | 321.00 | 324.00 | 8,100.00 | 4,132 |
| 2025-09-03 | 317.00 | 326.00 | 317.00 | 324.00 | 8,100.00 | 4,797 |
| 2025-09-02 | 313.00 | 319.00 | 313.00 | 317.00 | 7,925.00 | 3,772 |
| 2025-09-01 | 317.00 | 319.00 | 312.00 | 313.00 | 7,825.00 | 7,908 |
| 2025-08-29 | 328.00 | 329.00 | 312.00 | 316.00 | 7,900.00 | 26,668 |
| 2025-08-28 | 338.00 | 338.00 | 326.00 | 328.00 | 8,200.00 | 25,135 |
| 2025-08-27 | 325.00 | 367.00 | 324.00 | 338.00 | 8,450.00 | 92,124 |
| 2025-08-26 | 334.00 | 335.00 | 322.00 | 325.00 | 8,125.00 | 16,959 |
| 2025-08-25 | 336.00 | 344.00 | 334.00 | 334.00 | 8,350.00 | 9,037 |
| 2025-08-22 | 337.00 | 344.00 | 334.00 | 339.00 | 8,475.00 | 8,903 |
| 2025-08-21 | 326.00 | 341.00 | 326.00 | 337.00 | 8,425.00 | 9,297 |
| 2025-08-20 | 334.00 | 334.00 | 314.00 | 330.00 | 8,250.00 | 19,814 |
| 2025-08-19 | 331.00 | 345.00 | 327.00 | 334.00 | 8,350.00 | 17,668 |
| 2025-08-18 | 356.00 | 356.00 | 330.00 | 332.00 | 8,300.00 | 26,903 |
| 2025-08-14 | 358.00 | 365.00 | 351.00 | 352.00 | 8,800.00 | 12,126 |
| 2025-08-13 | 358.00 | 380.00 | 346.00 | 358.00 | 8,950.00 | 35,587 |
| 2025-08-12 | 358.00 | 380.00 | 344.00 | 355.00 | 8,875.00 | 59,871 |
| 2025-08-11 | 341.00 | 389.00 | 335.00 | 358.00 | 8,950.00 | 160,569 |
| 2025-08-08 | 333.00 | 345.00 | 333.00 | 339.00 | 8,475.00 | 17,366 |
| 2025-08-07 | 333.00 | 343.00 | 323.00 | 333.00 | 8,325.00 | 35,784 |
| 2025-08-06 | 329.00 | 350.00 | 322.00 | 331.00 | 8,275.00 | 73,128 |
| 2025-08-05 | 322.00 | 393.00 | 322.00 | 331.00 | 8,275.00 | 326,561 |
| 2025-08-04 | 323.00 | 330.00 | 317.00 | 325.00 | 8,125.00 | 6,114 |
| 2025-08-01 | 331.00 | 333.00 | 316.00 | 327.00 | 8,175.00 | 11,954 |
| 2025-07-31 | 335.00 | 339.00 | 331.00 | 334.00 | 8,350.00 | 3,200 |
| 2025-07-30 | 331.00 | 335.00 | 329.00 | 335.00 | 8,375.00 | 4,195 |
| 2025-07-29 | 331.00 | 334.00 | 325.00 | 331.00 | 8,275.00 | 6,521 |
| 2025-07-28 | 338.00 | 342.00 | 331.00 | 334.00 | 8,350.00 | 5,376 |
| 2025-07-25 | 346.00 | 346.00 | 337.00 | 338.00 | 8,450.00 | 6,247 |
| 2025-07-24 | 346.00 | 350.00 | 340.00 | 342.00 | 8,550.00 | 5,851 |
| 2025-07-23 | 350.00 | 350.00 | 340.00 | 346.00 | 8,650.00 | 10,976 |
| 2025-07-22 | 348.00 | 350.00 | 343.00 | 350.00 | 8,750.00 | 6,876 |
| 2025-07-21 | 337.00 | 348.00 | 335.00 | 348.00 | 8,700.00 | 12,923 |
| 2025-07-18 | 336.00 | 339.00 | 334.00 | 337.00 | 8,425.00 | 4,035 |
| 2025-07-17 | 335.00 | 345.00 | 331.00 | 334.00 | 8,350.00 | 3,724 |
| 2025-07-16 | 339.00 | 339.00 | 330.00 | 337.00 | 8,425.00 | 5,364 |
| 2025-07-15 | 338.00 | 341.00 | 334.00 | 336.00 | 8,400.00 | 4,710 |
| 2025-07-14 | 340.00 | 344.00 | 335.00 | 338.00 | 8,450.00 | 5,504 |
| 2025-07-11 | 341.00 | 343.00 | 334.00 | 337.00 | 8,425.00 | 18,988 |
| 2025-07-10 | 338.00 | 352.00 | 334.00 | 341.00 | 8,525.00 | 15,754 |
| 2025-07-09 | 347.00 | 349.00 | 333.00 | 338.00 | 8,450.00 | 17,758 |
| 2025-07-08 | 335.00 | 348.00 | 332.00 | 344.00 | 8,600.00 | 34,482 |
| 2025-07-07 | 329.00 | 335.00 | 327.00 | 333.00 | 8,325.00 | 5,339 |
| 2025-07-04 | 330.00 | 335.00 | 324.00 | 330.00 | 8,250.00 | 10,377 |
| 2025-07-03 | 320.00 | 332.00 | 320.00 | 330.00 | 8,250.00 | 8,643 |
| 2025-07-02 | 323.00 | 329.00 | 315.00 | 320.00 | 8,000.00 | 9,982 |
| 2025-07-01 | 319.00 | 328.00 | 314.00 | 323.00 | 8,075.00 | 11,759 |
| 2025-06-30 | 325.00 | 336.00 | 319.00 | 319.00 | 7,975.00 | 9,334 |
| 2025-06-27 | 331.00 | 336.00 | 325.00 | 327.00 | 8,175.00 | 6,969 |
| 2025-06-26 | 336.00 | 336.00 | 326.00 | 329.00 | 8,225.00 | 5,797 |
| 2025-06-25 | 335.00 | 344.00 | 329.00 | 329.00 | 8,225.00 | 8,132 |
| 2025-06-24 | 327.00 | 345.00 | 321.00 | 334.00 | 8,350.00 | 18,153 |
| 2025-06-23 | 328.00 | 334.00 | 321.00 | 327.00 | 8,175.00 | 6,159 |
| 2025-06-20 | 328.00 | 341.00 | 316.00 | 328.00 | 8,200.00 | 18,860 |
| 2025-06-19 | 339.00 | 340.00 | 327.00 | 328.00 | 8,200.00 | 6,531 |
| 2025-06-18 | 327.00 | 338.00 | 324.00 | 337.00 | 8,425.00 | 10,217 |
| 2025-06-17 | 333.00 | 335.00 | 325.00 | 327.00 | 8,175.00 | 9,973 |
| 2025-06-16 | 319.00 | 339.00 | 319.00 | 333.00 | 8,325.00 | 17,357 |
| 2025-06-13 | 330.00 | 344.00 | 314.00 | 319.00 | 7,975.00 | 20,793 |
| 2025-06-12 | 322.00 | 341.00 | 322.00 | 331.00 | 8,275.00 | 17,124 |
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.