Incon Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 376.00 | 385.00 | 366.00 | 373.00 | 9,325.00 | 9,519 |
| 2024-08-16 | 364.00 | 380.00 | 363.00 | 376.00 | 9,400.00 | 7,518 |
| 2024-08-14 | 360.00 | 394.00 | 358.00 | 364.00 | 9,100.00 | 12,223 |
| 2024-08-13 | 364.00 | 365.00 | 355.00 | 360.00 | 9,000.00 | 3,703 |
| 2024-08-12 | 365.00 | 369.00 | 352.00 | 364.00 | 9,100.00 | 4,563 |
| 2024-08-09 | 357.00 | 365.00 | 354.00 | 363.00 | 9,075.00 | 2,642 |
| 2024-08-08 | 340.00 | 359.00 | 340.00 | 357.00 | 8,925.00 | 3,946 |
| 2024-08-07 | 349.00 | 362.00 | 340.00 | 351.00 | 8,775.00 | 4,833 |
| 2024-08-06 | 326.00 | 348.00 | 326.00 | 346.00 | 8,650.00 | 14,606 |
| 2024-08-05 | 369.00 | 370.00 | 327.00 | 329.00 | 8,225.00 | 22,422 |
| 2024-08-02 | 380.00 | 381.00 | 370.00 | 375.00 | 9,375.00 | 9,759 |
| 2024-08-01 | 376.00 | 386.00 | 373.00 | 382.00 | 9,550.00 | 5,652 |
| 2024-07-31 | 379.00 | 380.00 | 374.00 | 376.00 | 9,400.00 | 7,512 |
| 2024-07-30 | 380.00 | 381.00 | 376.00 | 380.00 | 9,500.00 | 3,492 |
| 2024-07-29 | 380.00 | 383.00 | 378.00 | 380.00 | 9,500.00 | 2,450 |
| 2024-07-26 | 385.00 | 385.00 | 375.00 | 380.00 | 9,500.00 | 10,322 |
| 2024-07-25 | 391.00 | 391.00 | 381.00 | 385.00 | 9,625.00 | 6,525 |
| 2024-07-24 | 391.00 | 393.00 | 388.00 | 391.00 | 9,775.00 | 3,911 |
| 2024-07-23 | 389.00 | 396.00 | 386.00 | 390.00 | 9,750.00 | 7,313 |
| 2024-07-22 | 397.00 | 398.00 | 389.00 | 391.00 | 9,775.00 | 3,737 |
| 2024-07-19 | 397.00 | 399.00 | 392.00 | 397.00 | 9,925.00 | 2,850 |
| 2024-07-18 | 402.00 | 405.00 | 397.00 | 397.00 | 9,925.00 | 3,630 |
| 2024-07-17 | 401.00 | 404.00 | 398.00 | 402.00 | 10,050.00 | 3,995 |
| 2024-07-16 | 400.00 | 402.00 | 397.00 | 401.00 | 10,025.00 | 4,437 |
| 2024-07-15 | 400.00 | 401.00 | 395.00 | 400.00 | 10,000.00 | 3,584 |
| 2024-07-12 | 401.00 | 402.00 | 395.00 | 400.00 | 10,000.00 | 4,298 |
| 2024-07-11 | 401.00 | 406.00 | 400.00 | 402.00 | 10,050.00 | 3,087 |
| 2024-07-10 | 403.00 | 406.00 | 400.00 | 401.00 | 10,025.00 | 3,727 |
| 2024-07-09 | 400.00 | 405.00 | 392.00 | 402.00 | 10,050.00 | 2,301 |
| 2024-07-08 | 390.00 | 402.00 | 388.00 | 400.00 | 10,000.00 | 7,121 |
| 2024-07-05 | 393.00 | 395.00 | 387.00 | 390.00 | 9,750.00 | 6,291 |
| 2024-07-04 | 395.00 | 397.00 | 389.00 | 393.00 | 9,825.00 | 5,652 |
| 2024-07-03 | 399.00 | 402.00 | 395.00 | 395.00 | 9,875.00 | 5,759 |
| 2024-07-02 | 399.00 | 402.00 | 398.00 | 399.00 | 9,975.00 | 5,542 |
| 2024-07-01 | 401.00 | 403.00 | 395.00 | 399.00 | 9,975.00 | 2,445 |
| 2024-06-28 | 403.00 | 403.00 | 396.00 | 403.00 | 10,075.00 | 3,554 |
| 2024-06-27 | 396.00 | 406.00 | 396.00 | 403.00 | 10,075.00 | 3,526 |
| 2024-06-26 | 400.00 | 403.00 | 397.00 | 400.00 | 10,000.00 | 2,327 |
| 2024-06-25 | 399.00 | 405.00 | 399.00 | 399.00 | 9,975.00 | 4,380 |
| 2024-06-24 | 405.00 | 408.00 | 400.00 | 402.00 | 10,050.00 | 5,610 |
| 2024-06-21 | 407.00 | 414.00 | 403.00 | 405.00 | 10,125.00 | 6,403 |
| 2024-06-20 | 416.00 | 416.00 | 406.00 | 410.00 | 10,250.00 | 6,128 |
| 2024-06-19 | 409.00 | 419.00 | 409.00 | 412.00 | 10,300.00 | 9,121 |
| 2024-06-18 | 415.00 | 420.00 | 409.00 | 409.00 | 10,225.00 | 11,127 |
| 2024-06-17 | 422.00 | 428.00 | 414.00 | 422.00 | 10,550.00 | 6,429 |
| 2024-06-14 | 431.00 | 431.00 | 419.00 | 424.00 | 10,600.00 | 6,957 |
| 2024-06-13 | 432.00 | 436.00 | 426.00 | 432.00 | 10,800.00 | 6,979 |
| 2024-06-12 | 454.00 | 489.00 | 410.00 | 432.00 | 10,800.00 | 53,470 |
| 2024-06-11 | 444.00 | 445.00 | 438.00 | 441.00 | 11,025.00 | 4,748 |
| 2024-06-10 | 449.00 | 454.00 | 442.00 | 444.00 | 11,100.00 | 2,610 |
| 2024-06-07 | 442.00 | 453.00 | 442.00 | 452.00 | 11,300.00 | 4,185 |
| 2024-06-05 | 440.00 | 445.00 | 437.00 | 445.00 | 11,125.00 | 2,285 |
| 2024-06-04 | 439.00 | 444.00 | 437.00 | 442.00 | 11,050.00 | 3,243 |
| 2024-06-03 | 436.00 | 444.00 | 435.00 | 437.00 | 10,925.00 | 4,778 |
| 2024-05-31 | 437.00 | 441.00 | 434.00 | 437.00 | 10,925.00 | 3,520 |
| 2024-05-30 | 445.00 | 450.00 | 434.00 | 437.00 | 10,925.00 | 6,443 |
| 2024-05-29 | 448.00 | 448.00 | 442.00 | 445.00 | 11,125.00 | 4,639 |
| 2024-05-28 | 450.00 | 450.00 | 443.00 | 448.00 | 11,200.00 | 5,764 |
| 2024-05-27 | 447.00 | 451.00 | 443.00 | 450.00 | 11,250.00 | 5,872 |
| 2024-05-24 | 454.00 | 455.00 | 445.00 | 447.00 | 11,175.00 | 8,121 |
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.