INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 468.00
+12.00 (2.63%)
At close: Feb 27, 2026
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |