Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 319.00 | 324.00 | 288.00 | 313.00 | 7,825.00 | 27,986 |
| 2025-02-19 | 293.00 | 332.00 | 293.00 | 324.00 | 8,100.00 | 44,414 |
| 2025-02-18 | 284.00 | 295.00 | 284.00 | 295.00 | 7,375.00 | 3,970 |
| 2025-02-17 | 280.00 | 287.00 | 279.00 | 285.00 | 7,125.00 | 2,950 |
| 2025-02-14 | 284.00 | 288.00 | 280.00 | 280.00 | 7,000.00 | 3,473 |
| 2025-02-13 | 286.00 | 291.00 | 282.00 | 285.00 | 7,125.00 | 12,746 |
| 2025-02-12 | 294.00 | 297.00 | 291.00 | 291.00 | 7,275.00 | 3,330 |
| 2025-02-11 | 300.00 | 300.00 | 295.00 | 297.00 | 7,425.00 | 3,104 |
| 2025-02-10 | 290.00 | 300.00 | 290.00 | 300.00 | 7,500.00 | 2,557 |
| 2025-02-07 | 295.00 | 297.00 | 290.00 | 290.00 | 7,250.00 | 6,653 |
| 2025-02-06 | 299.00 | 305.00 | 290.00 | 297.00 | 7,425.00 | 18,061 |
| 2025-02-05 | 299.00 | 304.00 | 295.00 | 296.00 | 7,400.00 | 4,751 |
| 2025-02-04 | 284.00 | 312.00 | 283.00 | 299.00 | 7,475.00 | 20,197 |
| 2025-02-03 | 297.00 | 299.00 | 283.00 | 286.00 | 7,150.00 | 4,960 |
| 2025-01-31 | 306.00 | 308.00 | 297.00 | 298.00 | 7,450.00 | 10,138 |
| 2025-01-24 | 306.00 | 316.00 | 306.00 | 306.00 | 7,650.00 | 5,830 |
| 2025-01-23 | 314.00 | 334.00 | 305.00 | 306.00 | 7,650.00 | 56,337 |
| 2025-01-22 | 320.00 | 323.00 | 310.00 | 312.00 | 7,800.00 | 14,436 |
| 2025-01-21 | 319.00 | 324.00 | 314.00 | 322.00 | 8,050.00 | 6,289 |
| 2025-01-20 | 330.00 | 338.00 | 315.00 | 319.00 | 7,975.00 | 17,032 |
| 2025-01-17 | 335.00 | 365.00 | 328.00 | 328.00 | 8,200.00 | 41,115 |
| 2025-01-16 | 333.00 | 338.00 | 329.00 | 335.00 | 8,375.00 | 11,926 |
| 2025-01-15 | 340.00 | 343.00 | 327.00 | 333.00 | 8,325.00 | 18,004 |
| 2025-01-14 | 350.00 | 355.00 | 333.00 | 340.00 | 8,500.00 | 31,584 |
| 2025-01-13 | 375.00 | 376.00 | 341.00 | 350.00 | 8,750.00 | 111,775 |
| 2025-01-10 | 315.00 | 406.00 | 314.00 | 358.00 | 8,950.00 | 611,564 |
| 2025-01-09 | 319.00 | 328.00 | 308.00 | 315.00 | 7,875.00 | 10,208 |
| 2025-01-08 | 304.00 | 326.00 | 298.00 | 313.00 | 7,825.00 | 32,103 |
| 2025-01-07 | 302.00 | 304.00 | 301.00 | 304.00 | 7,600.00 | 1,215 |
| 2025-01-06 | 295.00 | 302.00 | 294.00 | 302.00 | 7,550.00 | 2,214 |
| 2025-01-03 | 294.00 | 304.00 | 293.00 | 295.00 | 7,375.00 | 2,887 |
| 2025-01-02 | 284.00 | 305.00 | 283.00 | 293.00 | 7,325.00 | 6,649 |
| 2024-12-30 | 283.00 | 293.00 | 282.00 | 285.00 | 7,125.00 | 1,816 |
| 2024-12-27 | 288.00 | 288.00 | 269.00 | 283.00 | 7,075.00 | 4,377 |
| 2024-12-26 | 294.00 | 294.00 | 290.00 | 290.00 | 7,250.00 | 1,756 |
| 2024-12-24 | 292.00 | 293.00 | 289.00 | 292.00 | 7,300.00 | 1,901 |
| 2024-12-23 | 293.00 | 299.00 | 287.00 | 289.00 | 7,225.00 | 7,111 |
| 2024-12-20 | 296.00 | 305.00 | 287.00 | 295.00 | 7,375.00 | 3,954 |
| 2024-12-19 | 301.00 | 305.00 | 292.00 | 299.00 | 7,475.00 | 7,979 |
| 2024-12-18 | 293.00 | 302.00 | 292.00 | 301.00 | 7,525.00 | 4,142 |
| 2024-12-17 | 304.00 | 305.00 | 289.00 | 290.00 | 7,250.00 | 7,786 |
| 2024-12-16 | 285.00 | 307.00 | 278.00 | 304.00 | 7,600.00 | 12,118 |
| 2024-12-13 | 272.00 | 279.00 | 272.00 | 277.00 | 6,925.00 | 3,533 |
| 2024-12-12 | 278.00 | 281.00 | 269.00 | 272.00 | 6,800.00 | 10,908 |
| 2024-12-11 | 267.00 | 280.00 | 264.00 | 278.00 | 6,950.00 | 7,197 |
| 2024-12-10 | 252.00 | 265.00 | 250.00 | 264.00 | 6,600.00 | 4,880 |
| 2024-12-09 | 269.00 | 269.00 | 250.00 | 252.00 | 6,300.00 | 10,763 |
| 2024-12-06 | 274.00 | 282.00 | 266.00 | 270.00 | 6,750.00 | 13,298 |
| 2024-12-05 | 281.00 | 291.00 | 281.00 | 283.00 | 7,075.00 | 6,198 |
| 2024-12-04 | 292.00 | 294.00 | 280.00 | 286.00 | 7,150.00 | 8,814 |
| 2024-12-03 | 291.00 | 297.00 | 289.00 | 295.00 | 7,375.00 | 6,089 |
| 2024-12-02 | 299.00 | 308.00 | 291.00 | 294.00 | 7,350.00 | 6,905 |
| 2024-11-29 | 300.00 | 304.00 | 296.00 | 303.00 | 7,575.00 | 6,111 |
| 2024-11-28 | 300.00 | 303.00 | 298.00 | 298.00 | 7,450.00 | 3,261 |
| 2024-11-27 | 301.00 | 303.00 | 298.00 | 298.00 | 7,450.00 | 2,727 |
| 2024-11-26 | 299.00 | 304.00 | 296.00 | 300.00 | 7,500.00 | 3,495 |
| 2024-11-25 | 304.00 | 304.00 | 293.00 | 302.00 | 7,550.00 | 6,761 |
| 2024-11-22 | 295.00 | 308.00 | 294.00 | 304.00 | 7,600.00 | 4,609 |
| 2024-11-21 | 297.00 | 300.00 | 292.00 | 298.00 | 7,450.00 | 2,203 |
| 2024-11-20 | 296.00 | 303.00 | 295.00 | 297.00 | 7,425.00 | 1,337 |
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.