Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 322.00 | 328.00 | 318.00 | 326.00 | 8,150.00 | 19,643 |
| 2025-06-10 | 320.00 | 325.00 | 316.00 | 322.00 | 8,050.00 | 16,301 |
| 2025-06-09 | 320.00 | 325.00 | 316.00 | 320.00 | 8,000.00 | 19,879 |
| 2025-06-05 | 304.00 | 344.00 | 303.00 | 319.00 | 7,975.00 | 87,985 |
| 2025-06-04 | 305.00 | 305.00 | 299.00 | 304.00 | 7,600.00 | 11,642 |
| 2025-06-02 | 302.00 | 307.00 | 297.00 | 302.00 | 7,550.00 | 9,002 |
| 2025-05-30 | 297.00 | 303.00 | 297.00 | 302.00 | 7,550.00 | 8,987 |
| 2025-05-29 | 302.00 | 302.00 | 294.00 | 297.00 | 7,425.00 | 12,846 |
| 2025-05-28 | 302.00 | 304.00 | 296.00 | 302.00 | 7,550.00 | 4,828 |
| 2025-05-27 | 295.00 | 304.00 | 294.00 | 302.00 | 7,550.00 | 9,459 |
| 2025-05-26 | 296.00 | 300.00 | 294.00 | 294.00 | 7,350.00 | 7,775 |
| 2025-05-23 | 293.00 | 303.00 | 293.00 | 295.00 | 7,375.00 | 19,320 |
| 2025-05-22 | 296.00 | 297.00 | 292.00 | 293.00 | 7,325.00 | 13,205 |
| 2025-05-21 | 293.00 | 299.00 | 287.00 | 296.00 | 7,400.00 | 17,323 |
| 2025-05-20 | 291.00 | 295.00 | 290.00 | 292.00 | 7,300.00 | 16,146 |
| 2025-05-19 | 291.00 | 299.00 | 285.00 | 290.00 | 7,250.00 | 45,779 |
| 2025-05-16 | 314.00 | 322.00 | 284.00 | 291.00 | 7,275.00 | 119,059 |
| 2025-04-23 | 289.00 | 293.00 | 285.00 | 289.00 | 7,225.00 | 50,219 |
| 2025-04-22 | 299.00 | 299.00 | 283.00 | 286.00 | 7,150.00 | 34,627 |
| 2025-04-21 | 299.00 | 306.00 | 298.00 | 300.00 | 7,500.00 | 13,956 |
| 2025-04-18 | 299.00 | 303.00 | 296.00 | 300.00 | 7,500.00 | 13,027 |
| 2025-04-17 | 292.00 | 304.00 | 292.00 | 302.00 | 7,550.00 | 14,621 |
| 2025-04-16 | 293.00 | 301.00 | 290.00 | 292.00 | 7,300.00 | 23,536 |
| 2025-04-15 | 290.00 | 302.00 | 288.00 | 293.00 | 7,325.00 | 22,503 |
| 2025-04-14 | 290.00 | 299.00 | 281.00 | 292.00 | 7,300.00 | 28,638 |
| 2025-04-11 | 274.00 | 313.00 | 273.00 | 292.00 | 7,300.00 | 147,131 |
| 2025-04-10 | 274.00 | 278.00 | 269.00 | 272.00 | 6,800.00 | 13,981 |
| 2025-04-09 | 275.00 | 280.00 | 263.00 | 269.00 | 6,725.00 | 15,748 |
| 2025-04-08 | 265.00 | 280.00 | 265.00 | 273.00 | 6,825.00 | 10,705 |
| 2025-04-07 | 273.00 | 275.00 | 263.00 | 264.00 | 6,600.00 | 20,378 |
| 2025-04-04 | 279.00 | 288.00 | 270.00 | 273.00 | 6,825.00 | 14,081 |
| 2025-04-03 | 280.00 | 285.00 | 275.00 | 280.00 | 7,000.00 | 14,366 |
| 2025-04-02 | 280.00 | 303.00 | 275.00 | 280.00 | 7,000.00 | 63,679 |
| 2025-04-01 | 258.00 | 280.00 | 257.00 | 272.00 | 6,800.00 | 34,166 |
| 2025-03-31 | 256.00 | 262.00 | 253.00 | 257.00 | 6,425.00 | 10,680 |
| 2025-03-28 | 258.00 | 274.00 | 256.00 | 263.00 | 6,575.00 | 28,946 |
| 2025-03-27 | 255.00 | 295.00 | 255.00 | 258.00 | 6,450.00 | 96,593 |
| 2025-03-26 | 255.00 | 262.00 | 251.00 | 253.00 | 6,325.00 | 13,355 |
| 2025-03-25 | 261.00 | 262.00 | 250.00 | 254.00 | 6,350.00 | 14,170 |
| 2025-03-24 | 264.00 | 267.00 | 254.00 | 261.00 | 6,525.00 | 21,712 |
| 2025-03-21 | 283.00 | 284.00 | 260.00 | 262.00 | 6,550.00 | 39,462 |
| 2025-03-20 | 267.00 | 307.00 | 267.00 | 285.00 | 7,125.00 | 164,483 |
| 2025-03-19 | 264.00 | 275.00 | 260.00 | 268.00 | 6,700.00 | 16,383 |
| 2025-03-18 | 260.00 | 270.00 | 259.00 | 264.00 | 6,600.00 | 10,947 |
| 2025-03-17 | 264.00 | 265.00 | 253.00 | 260.00 | 6,500.00 | 16,268 |
| 2025-03-14 | 256.00 | 271.00 | 252.00 | 262.00 | 6,550.00 | 32,480 |
| 2025-03-13 | 270.00 | 296.00 | 253.00 | 253.00 | 6,325.00 | 142,414 |
| 2025-03-12 | 252.00 | 325.00 | 249.00 | 272.00 | 6,800.00 | 783,752 |
| 2025-03-11 | 242.00 | 252.00 | 234.00 | 252.00 | 6,300.00 | 49,373 |
| 2025-03-10 | 275.00 | 275.00 | 227.00 | 242.00 | 6,050.00 | 127,048 |
| 2025-03-07 | 292.00 | 295.00 | 287.00 | 287.00 | 7,175.00 | 6,614 |
| 2025-03-06 | 298.00 | 300.00 | 291.00 | 294.00 | 7,350.00 | 2,530 |
| 2025-03-05 | 307.00 | 317.00 | 294.00 | 296.00 | 7,400.00 | 10,372 |
| 2025-03-04 | 310.00 | 314.00 | 301.00 | 304.00 | 7,600.00 | 2,509 |
| 2025-02-28 | 309.00 | 315.00 | 302.00 | 309.00 | 7,725.00 | 4,747 |
| 2025-02-27 | 309.00 | 322.00 | 301.00 | 309.00 | 7,725.00 | 21,165 |
| 2025-02-26 | 298.00 | 310.00 | 297.00 | 303.00 | 7,575.00 | 12,571 |
| 2025-02-25 | 315.00 | 318.00 | 295.00 | 301.00 | 7,525.00 | 8,228 |
| 2025-02-24 | 310.00 | 318.00 | 304.00 | 310.00 | 7,750.00 | 6,562 |
| 2025-02-21 | 313.00 | 313.00 | 306.00 | 309.00 | 7,725.00 | 5,147 |
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.