INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 380.00
+87.00 (29.69%)
At close: Feb 2, 2026
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 299.00 | 380.00 | 299.00 | 380.00 | 380.00 | 29.69% | 24,619,320 |
| Jan 30, 2026 | 315.00 | 315.00 | 292.00 | 293.00 | 293.00 | -6.98% | 5,063,066 |
| Jan 29, 2026 | 278.00 | 361.00 | 278.00 | 315.00 | 315.00 | 13.31% | 25,613,189 |
| Jan 28, 2026 | 290.00 | 297.00 | 276.00 | 278.00 | 278.00 | -4.14% | 975,273 |
| Jan 27, 2026 | 279.00 | 299.00 | 270.00 | 290.00 | 290.00 | 3.94% | 1,114,281 |
| Jan 26, 2026 | 275.00 | 288.00 | 266.00 | 279.00 | 279.00 | 1.45% | 812,532 |
| Jan 23, 2026 | 274.00 | 286.00 | 264.00 | 275.00 | 275.00 | 0.73% | 1,262,189 |
| Jan 22, 2026 | 287.00 | 287.00 | 270.00 | 273.00 | 273.00 | -5.21% | 1,620,791 |
| Jan 21, 2026 | 283.00 | 290.00 | 270.00 | 288.00 | 288.00 | -1.37% | 3,031,958 |
| Jan 20, 2026 | 300.00 | 348.00 | 290.00 | 292.00 | 292.00 | -9.32% | 13,598,840 |
| Jan 19, 2026 | 260.00 | 322.00 | 257.00 | 322.00 | 322.00 | 29.84% | 24,118,779 |
| Jan 16, 2026 | 244.00 | 249.00 | 240.00 | 248.00 | 248.00 | 1.64% | 494,573 |
| Jan 15, 2026 | 246.00 | 247.00 | 243.00 | 244.00 | 244.00 | -0.81% | 240,960 |
| Jan 14, 2026 | 245.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 173,094 |
| Jan 13, 2026 | 246.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.41% | 252,621 |
| Jan 12, 2026 | 243.00 | 253.00 | 243.00 | 246.00 | 246.00 | 0.41% | 294,849 |
| Jan 9, 2026 | 249.00 | 249.00 | 242.00 | 245.00 | 245.00 | -0.81% | 288,864 |
| Jan 8, 2026 | 252.00 | 252.00 | 243.00 | 247.00 | 247.00 | -1.98% | 523,085 |
| Jan 7, 2026 | 255.00 | 257.00 | 251.00 | 252.00 | 252.00 | -1.18% | 295,634 |
| Jan 6, 2026 | 259.00 | 264.00 | 253.00 | 255.00 | 255.00 | -1.54% | 308,898 |
| Jan 5, 2026 | 257.00 | 260.00 | 256.00 | 259.00 | 259.00 | 0.78% | 148,605 |
| Jan 2, 2026 | 257.00 | 259.00 | 256.00 | 257.00 | 257.00 | 0.78% | 128,390 |
| Dec 30, 2025 | 256.00 | 258.00 | 254.00 | 255.00 | 255.00 | -1.16% | 343,713 |
| Dec 29, 2025 | 258.00 | 261.00 | 255.00 | 258.00 | 258.00 | - | 225,187 |
| Dec 26, 2025 | 263.00 | 265.00 | 258.00 | 258.00 | 258.00 | -1.90% | 228,481 |
| Dec 24, 2025 | 265.00 | 269.00 | 261.00 | 263.00 | 263.00 | -0.38% | 267,799 |
| Dec 23, 2025 | 270.00 | 270.00 | 262.00 | 264.00 | 264.00 | -1.86% | 253,286 |
| Dec 22, 2025 | 271.00 | 272.00 | 269.00 | 269.00 | 269.00 | 0.37% | 64,930 |
| Dec 19, 2025 | 269.00 | 273.00 | 266.00 | 268.00 | 268.00 | -0.74% | 127,758 |
| Dec 18, 2025 | 270.00 | 272.00 | 265.00 | 270.00 | 270.00 | - | 118,071 |
| Dec 17, 2025 | 263.00 | 289.00 | 262.00 | 270.00 | 270.00 | 2.27% | 648,289 |
| Dec 16, 2025 | 265.00 | 269.00 | 263.00 | 264.00 | 264.00 | - | 137,449 |
| Dec 15, 2025 | 264.00 | 270.00 | 263.00 | 264.00 | 264.00 | -0.75% | 119,659 |
| Dec 12, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 181,758 |
| Dec 11, 2025 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 227,459 |
| Dec 10, 2025 | 269.00 | 273.00 | 264.00 | 266.00 | 266.00 | -0.75% | 149,618 |
| Dec 9, 2025 | 272.00 | 276.00 | 264.00 | 268.00 | 268.00 | -0.74% | 289,604 |
| Dec 8, 2025 | 273.00 | 280.00 | 269.00 | 270.00 | 270.00 | -1.82% | 105,840 |
| Dec 5, 2025 | 272.00 | 278.00 | 267.00 | 275.00 | 275.00 | 1.10% | 99,263 |
| Dec 4, 2025 | 275.00 | 277.00 | 269.00 | 272.00 | 272.00 | -0.73% | 136,807 |
| Dec 3, 2025 | 275.00 | 279.00 | 273.00 | 274.00 | 274.00 | - | 132,971 |
| Dec 2, 2025 | 270.00 | 296.00 | 269.00 | 274.00 | 274.00 | 1.86% | 405,525 |
| Dec 1, 2025 | 269.00 | 275.00 | 268.00 | 269.00 | 269.00 | -0.74% | 124,864 |
| Nov 28, 2025 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.88% | 32,022 |
| Nov 27, 2025 | 267.00 | 270.00 | 265.00 | 266.00 | 266.00 | 0.38% | 115,717 |
| Nov 26, 2025 | 262.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1.15% | 144,396 |
| Nov 25, 2025 | 266.00 | 269.00 | 261.00 | 262.00 | 262.00 | -1.50% | 156,610 |
| Nov 24, 2025 | 269.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.75% | 124,182 |
| Nov 21, 2025 | 275.00 | 275.00 | 267.00 | 268.00 | 268.00 | -2.19% | 99,920 |
| Nov 20, 2025 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 22,077 |