INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 296.00
0.00 (0.00%)
At close: Oct 28, 2025
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 293.00 | 296.00 | 291.00 | 292.00 | 292.00 | -1.35% | 117,530 |
| Oct 28, 2025 | 298.00 | 298.00 | 291.00 | 296.00 | 296.00 | - | 65,164 |
| Oct 27, 2025 | 300.00 | 301.00 | 294.00 | 296.00 | 296.00 | -1.33% | 128,755 |
| Oct 24, 2025 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.35% | 90,309 |
| Oct 23, 2025 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.99% | 101,327 |
| Oct 22, 2025 | 290.00 | 302.00 | 287.00 | 302.00 | 302.00 | 3.42% | 280,865 |
| Oct 21, 2025 | 299.00 | 299.00 | 288.00 | 292.00 | 292.00 | -2.34% | 242,027 |
| Oct 20, 2025 | 300.00 | 302.00 | 295.00 | 299.00 | 299.00 | - | 139,408 |
| Oct 17, 2025 | 309.00 | 310.00 | 297.00 | 299.00 | 299.00 | -3.24% | 419,184 |
| Oct 16, 2025 | 310.00 | 313.00 | 306.00 | 309.00 | 309.00 | -0.32% | 161,215 |
| Oct 15, 2025 | 307.00 | 313.00 | 307.00 | 310.00 | 310.00 | - | 151,503 |
| Oct 14, 2025 | 313.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.96% | 134,755 |
| Oct 13, 2025 | 315.00 | 317.00 | 310.00 | 313.00 | 313.00 | - | 40,427 |
| Oct 10, 2025 | 313.00 | 316.00 | 311.00 | 313.00 | 313.00 | -0.95% | 119,481 |
| Oct 2, 2025 | 315.00 | 318.00 | 313.00 | 316.00 | 316.00 | -0.32% | 127,445 |
| Oct 1, 2025 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 44,991 |
| Sep 30, 2025 | 315.00 | 315.00 | 310.00 | 312.00 | 312.00 | - | 155,377 |
| Sep 29, 2025 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.32% | 245,534 |
| Sep 26, 2025 | 317.00 | 319.00 | 310.00 | 313.00 | 313.00 | -1.57% | 166,591 |
| Sep 25, 2025 | 318.00 | 321.00 | 315.00 | 318.00 | 318.00 | -0.31% | 111,615 |
| Sep 24, 2025 | 320.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.31% | 99,468 |
| Sep 23, 2025 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.93% | 253,674 |
| Sep 22, 2025 | 325.00 | 326.00 | 321.00 | 323.00 | 323.00 | -0.62% | 211,264 |
| Sep 19, 2025 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 0.62% | 202,619 |
| Sep 18, 2025 | 321.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.62% | 205,916 |
| Sep 17, 2025 | 316.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.94% | 109,087 |
| Sep 16, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 104,773 |
| Sep 15, 2025 | 323.00 | 325.00 | 318.00 | 318.00 | 318.00 | -1.55% | 158,405 |
| Sep 12, 2025 | 330.00 | 333.00 | 323.00 | 323.00 | 323.00 | -2.12% | 238,659 |
| Sep 11, 2025 | 327.00 | 333.00 | 323.00 | 330.00 | 330.00 | 0.92% | 112,976 |
| Sep 10, 2025 | 323.00 | 329.00 | 322.00 | 327.00 | 327.00 | 1.55% | 240,754 |
| Sep 9, 2025 | 320.00 | 326.00 | 315.00 | 322.00 | 322.00 | 0.63% | 127,833 |
| Sep 8, 2025 | 318.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.31% | 63,061 |
| Sep 5, 2025 | 323.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.54% | 111,471 |
| Sep 4, 2025 | 324.00 | 328.00 | 321.00 | 324.00 | 324.00 | - | 103,307 |
| Sep 3, 2025 | 317.00 | 326.00 | 317.00 | 324.00 | 324.00 | 2.21% | 119,936 |
| Sep 2, 2025 | 313.00 | 319.00 | 313.00 | 317.00 | 317.00 | 1.28% | 94,306 |
| Sep 1, 2025 | 317.00 | 319.00 | 312.00 | 313.00 | 313.00 | -0.95% | 197,698 |
| Aug 29, 2025 | 328.00 | 329.00 | 312.00 | 316.00 | 316.00 | -3.66% | 666,712 |
| Aug 28, 2025 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | -2.96% | 628,372 |
| Aug 27, 2025 | 325.00 | 367.00 | 324.00 | 338.00 | 338.00 | 4.00% | 2,303,091 |
| Aug 26, 2025 | 334.00 | 335.00 | 322.00 | 325.00 | 325.00 | -2.69% | 423,970 |
| Aug 25, 2025 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | -1.47% | 225,918 |
| Aug 22, 2025 | 337.00 | 344.00 | 334.00 | 339.00 | 339.00 | 0.59% | 222,577 |
| Aug 21, 2025 | 326.00 | 341.00 | 326.00 | 337.00 | 337.00 | 2.12% | 232,427 |
| Aug 20, 2025 | 334.00 | 334.00 | 314.00 | 330.00 | 330.00 | -1.20% | 495,353 |
| Aug 19, 2025 | 331.00 | 345.00 | 327.00 | 334.00 | 334.00 | 0.60% | 441,701 |
| Aug 18, 2025 | 356.00 | 356.00 | 330.00 | 332.00 | 332.00 | -5.68% | 672,582 |
| Aug 14, 2025 | 358.00 | 365.00 | 351.00 | 352.00 | 352.00 | -1.68% | 303,138 |
| Aug 13, 2025 | 358.00 | 380.00 | 346.00 | 358.00 | 358.00 | 0.85% | 889,677 |