Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 297.00 | 306.00 | 297.00 | 297.00 | 7,425.00 | 5,933 |
| 2024-11-18 | 284.00 | 301.00 | 284.00 | 297.00 | 7,425.00 | 5,408 |
| 2024-11-15 | 303.00 | 304.00 | 273.00 | 289.00 | 7,225.00 | 19,027 |
| 2024-11-14 | 301.00 | 310.00 | 300.00 | 303.00 | 7,575.00 | 6,698 |
| 2024-11-13 | 315.00 | 315.00 | 301.00 | 305.00 | 7,625.00 | 8,683 |
| 2024-11-12 | 328.00 | 328.00 | 315.00 | 317.00 | 7,925.00 | 10,323 |
| 2024-11-11 | 330.00 | 332.00 | 326.00 | 328.00 | 8,200.00 | 5,419 |
| 2024-11-08 | 335.00 | 335.00 | 329.00 | 332.00 | 8,300.00 | 3,918 |
| 2024-11-07 | 332.00 | 333.00 | 330.00 | 330.00 | 8,250.00 | 2,688 |
| 2024-11-06 | 333.00 | 336.00 | 330.00 | 333.00 | 8,325.00 | 4,672 |
| 2024-11-05 | 339.00 | 342.00 | 332.00 | 333.00 | 8,325.00 | 5,157 |
| 2024-11-04 | 331.00 | 337.00 | 331.00 | 337.00 | 8,425.00 | 2,674 |
| 2024-11-01 | 334.00 | 337.00 | 332.00 | 334.00 | 8,350.00 | 3,151 |
| 2024-10-31 | 336.00 | 341.00 | 334.00 | 335.00 | 8,375.00 | 2,492 |
| 2024-10-30 | 333.00 | 343.00 | 332.00 | 337.00 | 8,425.00 | 3,788 |
| 2024-10-29 | 339.00 | 340.00 | 330.00 | 333.00 | 8,325.00 | 9,466 |
| 2024-10-28 | 333.00 | 337.00 | 331.00 | 337.00 | 8,425.00 | 3,233 |
| 2024-10-25 | 333.00 | 336.00 | 330.00 | 333.00 | 8,325.00 | 10,452 |
| 2024-10-24 | 339.00 | 342.00 | 332.00 | 333.00 | 8,325.00 | 7,527 |
| 2024-10-23 | 340.00 | 342.00 | 336.00 | 340.00 | 8,500.00 | 2,397 |
| 2024-10-22 | 352.00 | 352.00 | 340.00 | 340.00 | 8,500.00 | 11,246 |
| 2024-10-21 | 351.00 | 355.00 | 347.00 | 352.00 | 8,800.00 | 4,193 |
| 2024-10-18 | 352.00 | 355.00 | 349.00 | 351.00 | 8,775.00 | 2,649 |
| 2024-10-17 | 359.00 | 364.00 | 351.00 | 354.00 | 8,850.00 | 6,457 |
| 2024-10-16 | 360.00 | 364.00 | 353.00 | 359.00 | 8,975.00 | 3,892 |
| 2024-10-15 | 358.00 | 365.00 | 355.00 | 360.00 | 9,000.00 | 5,086 |
| 2024-10-14 | 349.00 | 359.00 | 346.00 | 358.00 | 8,950.00 | 4,941 |
| 2024-10-11 | 356.00 | 357.00 | 349.00 | 349.00 | 8,725.00 | 7,742 |
| 2024-10-10 | 362.00 | 368.00 | 354.00 | 356.00 | 8,900.00 | 12,524 |
| 2024-10-08 | 347.00 | 409.00 | 347.00 | 363.00 | 9,075.00 | 157,280 |
| 2024-10-07 | 348.00 | 351.00 | 345.00 | 347.00 | 8,675.00 | 1,854 |
| 2024-10-04 | 353.00 | 355.00 | 347.00 | 350.00 | 8,750.00 | 4,074 |
| 2024-10-02 | 351.00 | 355.00 | 347.00 | 353.00 | 8,825.00 | 2,551 |
| 2024-09-30 | 360.00 | 361.00 | 348.00 | 350.00 | 8,750.00 | 7,811 |
| 2024-09-27 | 360.00 | 368.00 | 358.00 | 360.00 | 9,000.00 | 1,688 |
| 2024-09-26 | 359.00 | 366.00 | 358.00 | 360.00 | 9,000.00 | 1,876 |
| 2024-09-25 | 356.00 | 364.00 | 356.00 | 360.00 | 9,000.00 | 2,537 |
| 2024-09-24 | 355.00 | 364.00 | 351.00 | 356.00 | 8,900.00 | 3,894 |
| 2024-09-23 | 362.00 | 365.00 | 355.00 | 356.00 | 8,900.00 | 4,379 |
| 2024-09-20 | 364.00 | 370.00 | 360.00 | 362.00 | 9,050.00 | 7,265 |
| 2024-09-19 | 360.00 | 367.00 | 360.00 | 366.00 | 9,150.00 | 2,556 |
| 2024-09-13 | 364.00 | 368.00 | 357.00 | 363.00 | 9,075.00 | 919 |
| 2024-09-12 | 351.00 | 364.00 | 351.00 | 364.00 | 9,100.00 | 2,924 |
| 2024-09-11 | 351.00 | 360.00 | 347.00 | 352.00 | 8,800.00 | 2,627 |
| 2024-09-10 | 347.00 | 366.00 | 347.00 | 351.00 | 8,775.00 | 3,458 |
| 2024-09-09 | 339.00 | 353.00 | 339.00 | 351.00 | 8,775.00 | 2,813 |
| 2024-09-06 | 357.00 | 357.00 | 342.00 | 347.00 | 8,675.00 | 4,655 |
| 2024-09-05 | 362.00 | 369.00 | 354.00 | 357.00 | 8,925.00 | 10,743 |
| 2024-09-04 | 372.00 | 379.00 | 365.00 | 365.00 | 9,125.00 | 2,928 |
| 2024-09-03 | 386.00 | 392.00 | 377.00 | 380.00 | 9,500.00 | 3,706 |
| 2024-09-02 | 382.00 | 394.00 | 377.00 | 386.00 | 9,650.00 | 3,745 |
| 2024-08-30 | 377.00 | 387.00 | 373.00 | 383.00 | 9,575.00 | 5,191 |
| 2024-08-29 | 386.00 | 393.00 | 376.00 | 377.00 | 9,425.00 | 7,070 |
| 2024-08-28 | 361.00 | 406.00 | 361.00 | 386.00 | 9,650.00 | 39,942 |
| 2024-08-27 | 358.00 | 374.00 | 358.00 | 365.00 | 9,125.00 | 2,166 |
| 2024-08-26 | 360.00 | 365.00 | 358.00 | 362.00 | 9,050.00 | 5,499 |
| 2024-08-23 | 366.00 | 366.00 | 356.00 | 357.00 | 8,925.00 | 6,017 |
| 2024-08-22 | 363.00 | 378.00 | 360.00 | 366.00 | 9,150.00 | 5,461 |
| 2024-08-21 | 374.00 | 374.00 | 355.00 | 363.00 | 9,075.00 | 7,253 |
| 2024-08-20 | 373.00 | 383.00 | 367.00 | 374.00 | 9,350.00 | 7,247 |
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.