INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 405.00
-4.00 (-0.98%)
At close: Mar 26, 2026
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 405.00 | 414.00 | 379.00 | 408.00 | 408.00 | 0.74% | 625,298 |
| Mar 26, 2026 | 415.00 | 415.00 | 394.00 | 405.00 | 405.00 | -0.98% | 656,179 |
| Mar 25, 2026 | 408.00 | 415.00 | 404.00 | 409.00 | 409.00 | 0.25% | 690,878 |
| Mar 24, 2026 | 403.00 | 411.00 | 390.00 | 408.00 | 408.00 | 2.00% | 1,023,240 |
| Mar 23, 2026 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | -1.72% | 593,702 |
| Mar 20, 2026 | 414.00 | 418.00 | 398.00 | 407.00 | 407.00 | 1.75% | 1,166,210 |
| Mar 19, 2026 | 406.00 | 409.00 | 395.00 | 400.00 | 400.00 | -3.15% | 1,085,276 |
| Mar 18, 2026 | 411.00 | 437.00 | 405.00 | 413.00 | 413.00 | 0.98% | 1,850,291 |
| Mar 17, 2026 | 401.00 | 415.00 | 395.00 | 409.00 | 409.00 | 3.81% | 1,294,234 |
| Mar 16, 2026 | 416.00 | 416.00 | 392.00 | 394.00 | 394.00 | -2.96% | 836,360 |
| Mar 13, 2026 | 410.00 | 426.00 | 395.00 | 406.00 | 406.00 | -2.17% | 1,088,937 |
| Mar 12, 2026 | 420.00 | 428.00 | 405.00 | 415.00 | 415.00 | -3.71% | 1,506,383 |
| Mar 11, 2026 | 392.00 | 489.00 | 387.00 | 431.00 | 431.00 | 10.23% | 9,936,310 |
| Mar 10, 2026 | 399.00 | 410.00 | 372.00 | 391.00 | 391.00 | - | 1,689,902 |
| Mar 9, 2026 | 395.00 | 395.00 | 365.00 | 391.00 | 391.00 | -2.25% | 1,254,550 |
| Mar 6, 2026 | 407.00 | 421.00 | 390.00 | 400.00 | 400.00 | -1.72% | 1,335,476 |
| Mar 5, 2026 | 404.00 | 426.00 | 385.00 | 407.00 | 407.00 | 8.82% | 1,906,568 |
| Mar 4, 2026 | 389.00 | 414.00 | 363.00 | 374.00 | 374.00 | -10.53% | 2,986,116 |
| Mar 3, 2026 | 469.00 | 469.00 | 401.00 | 418.00 | 418.00 | -10.68% | 4,271,341 |
| Feb 27, 2026 | 456.00 | 546.00 | 456.00 | 468.00 | 468.00 | 2.63% | 12,488,297 |
| Feb 26, 2026 | 498.00 | 507.00 | 452.00 | 456.00 | 456.00 | -8.43% | 5,703,683 |
| Feb 25, 2026 | 464.00 | 540.00 | 435.00 | 498.00 | 498.00 | 10.91% | 25,412,400 |
| Feb 24, 2026 | 402.00 | 508.00 | 400.00 | 449.00 | 449.00 | 10.86% | 31,086,924 |
| Feb 23, 2026 | 405.00 | 422.00 | 385.00 | 405.00 | 405.00 | - | 2,966,545 |
| Feb 20, 2026 | 404.00 | 415.00 | 378.00 | 405.00 | 405.00 | 0.50% | 4,325,751 |
| Feb 19, 2026 | 431.00 | 455.00 | 400.00 | 403.00 | 403.00 | -4.95% | 5,036,447 |
| Feb 13, 2026 | 500.00 | 500.00 | 424.00 | 424.00 | 424.00 | -15.71% | 10,090,454 |
| Feb 12, 2026 | 480.00 | 620.00 | 433.00 | 503.00 | 503.00 | 0.60% | 57,234,330 |
| Feb 11, 2026 | 423.00 | 549.00 | 407.00 | 500.00 | 500.00 | 18.20% | 50,660,978 |
| Feb 10, 2026 | 446.00 | 447.00 | 408.00 | 423.00 | 423.00 | -2.98% | 5,967,315 |
| Feb 9, 2026 | 472.00 | 475.00 | 425.00 | 436.00 | 436.00 | -7.23% | 8,792,775 |
| Feb 6, 2026 | 610.00 | 670.00 | 433.00 | 470.00 | 470.00 | -16.96% | 30,527,591 |
| Feb 5, 2026 | 771.00 | 834.00 | 551.00 | 566.00 | 566.00 | -11.84% | 97,039,120 |
| Feb 4, 2026 | 590.00 | 642.00 | 590.00 | 642.00 | 642.00 | 29.96% | 9,015,872 |
| Feb 3, 2026 | 410.00 | 494.00 | 407.00 | 494.00 | 494.00 | 30.00% | 22,115,550 |
| 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 |