INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 5,100.00
-100.00 (-1.92%)
At close: Oct 23, 2026
INCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,110.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | -1.92% | 8,640 |
| Oct 22, 2026 | 5,050.00 | 5,200.00 | 4,910.00 | 5,200.00 | 5,200.00 | 2.36% | 3,894 |
| Oct 21, 2026 | 5,000.00 | 5,080.00 | 4,820.00 | 5,080.00 | 5,080.00 | 0.99% | 1,356 |
| Oct 20, 2026 | 5,110.00 | 5,110.00 | 4,955.00 | 5,030.00 | 5,030.00 | -0.59% | 802 |
| Oct 19, 2026 | 4,720.00 | 5,090.00 | 4,720.00 | 5,060.00 | 5,060.00 | 2.33% | 1,610 |
| Oct 16, 2026 | 4,575.00 | 4,995.00 | 4,575.00 | 4,945.00 | 4,945.00 | 0.20% | 9,156 |
| Oct 15, 2026 | 4,830.00 | 4,980.00 | 4,555.00 | 4,935.00 | 4,935.00 | -1.00% | 9,091 |
| Oct 14, 2026 | 4,870.00 | 5,010.00 | 4,870.00 | 4,985.00 | 4,985.00 | 1.12% | 1,138 |
| Oct 13, 2026 | 5,050.00 | 5,050.00 | 4,820.00 | 4,930.00 | 4,930.00 | -3.71% | 3,898 |
| Oct 12, 2026 | 5,100.00 | 5,340.00 | 4,995.00 | 5,120.00 | 5,120.00 | -0.58% | 2,799 |
| Oct 8, 2026 | 5,380.00 | 5,380.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.15% | 2,633 |
| Oct 7, 2026 | 5,240.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,210.00 | - | 3,272 |
| Oct 6, 2026 | 5,200.00 | 5,320.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.57% | 3,532 |
| Oct 2, 2026 | 5,330.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.76% | 2,419 |
| Oct 1, 2026 | 5,180.00 | 5,330.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.93% | 7,270 |
| Sep 30, 2026 | 5,290.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.81% | 6,292 |
| Sep 29, 2026 | 5,340.00 | 5,420.00 | 5,170.00 | 5,330.00 | 5,330.00 | -1.30% | 4,645 |
| Sep 28, 2026 | 5,400.00 | 5,460.00 | 5,270.00 | 5,400.00 | 5,400.00 | 0.37% | 7,902 |
| Sep 23, 2026 | 5,500.00 | 5,500.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.19% | 5,951 |
| Sep 22, 2026 | 5,450.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,370.00 | -2.19% | 4,601 |
| Sep 21, 2026 | 5,610.00 | 5,670.00 | 5,420.00 | 5,490.00 | 5,490.00 | -0.72% | 8,232 |
| Sep 18, 2026 | 5,460.00 | 5,810.00 | 5,430.00 | 5,530.00 | 5,530.00 | 0.73% | 13,014 |
| Sep 17, 2026 | 5,270.00 | 5,630.00 | 5,270.00 | 5,490.00 | 5,490.00 | 2.04% | 6,840 |
| Sep 16, 2026 | 5,150.00 | 5,450.00 | 5,130.00 | 5,380.00 | 5,380.00 | 4.47% | 3,789 |
| Sep 15, 2026 | 5,500.00 | 5,600.00 | 5,130.00 | 5,150.00 | 5,150.00 | -9.65% | 21,831 |
| Sep 14, 2026 | 6,350.00 | 6,350.00 | 5,100.00 | 5,700.00 | 5,700.00 | 4.88% | 30,873 |
| Aug 20, 2026 | 5,435.00 | 5,685.00 | 5,435.00 | 5,435.00 | 5,435.00 | -0.28% | 17,434 |
| Aug 19, 2026 | 5,830.00 | 5,930.00 | 5,450.00 | 5,450.00 | 5,450.00 | -8.48% | 19,227 |
| Aug 18, 2026 | 6,185.00 | 6,185.00 | 5,935.00 | 5,955.00 | 5,955.00 | -4.03% | 7,299 |
| Aug 14, 2026 | 6,290.00 | 6,325.00 | 6,170.00 | 6,205.00 | 6,205.00 | -2.28% | 10,899 |
| Aug 13, 2026 | 6,485.00 | 6,545.00 | 6,240.00 | 6,350.00 | 6,350.00 | -2.01% | 13,616 |
| Aug 12, 2026 | 5,925.00 | 7,150.00 | 5,925.00 | 6,480.00 | 6,480.00 | 8.54% | 89,692 |
| Aug 11, 2026 | 6,075.00 | 6,075.00 | 5,905.00 | 5,970.00 | 5,970.00 | 0.42% | 8,766 |
| Aug 10, 2026 | 5,835.00 | 6,030.00 | 5,835.00 | 5,945.00 | 5,945.00 | 1.89% | 10,743 |
| Aug 7, 2026 | 6,150.00 | 6,150.00 | 5,805.00 | 5,835.00 | 5,835.00 | -3.07% | 8,280 |
| Aug 6, 2026 | 6,025.00 | 6,170.00 | 5,750.00 | 6,020.00 | 6,020.00 | -0.99% | 10,793 |
| Aug 5, 2026 | 5,865.00 | 6,145.00 | 5,865.00 | 6,080.00 | 6,080.00 | 3.84% | 10,263 |
| Aug 4, 2026 | 5,550.00 | 6,050.00 | 5,550.00 | 5,855.00 | 5,855.00 | 5.50% | 21,554 |
| Aug 3, 2026 | 5,300.00 | 5,655.00 | 5,300.00 | 5,550.00 | 5,550.00 | 4.72% | 13,022 |
| Jul 31, 2026 | 4,945.00 | 5,360.00 | 4,945.00 | 5,300.00 | 5,300.00 | 6.32% | 17,300 |
| Jul 30, 2026 | 4,600.00 | 5,035.00 | 4,600.00 | 4,985.00 | 4,985.00 | -0.30% | 34,390 |
| Jul 29, 2026 | 5,980.00 | 5,980.00 | 4,965.00 | 5,000.00 | 5,000.00 | -8.17% | 47,529 |
| Jul 28, 2026 | 5,875.00 | 5,875.00 | 5,390.00 | 5,445.00 | 5,445.00 | -5.22% | 12,567 |
| Jul 27, 2026 | 5,860.00 | 6,005.00 | 5,735.00 | 5,745.00 | 5,745.00 | -1.88% | 7,482 |
| Jul 24, 2026 | 5,800.00 | 6,070.00 | 5,710.00 | 5,855.00 | 5,855.00 | -0.59% | 3,289 |
| Jul 23, 2026 | 5,745.00 | 5,920.00 | 5,690.00 | 5,890.00 | 5,890.00 | 1.55% | 7,768 |
| Jul 22, 2026 | 5,590.00 | 6,125.00 | 5,565.00 | 5,800.00 | 5,800.00 | 3.29% | 18,046 |
| Jul 21, 2026 | 5,710.00 | 5,710.00 | 5,445.00 | 5,615.00 | 5,615.00 | -0.53% | 11,783 |
| Jul 20, 2026 | 5,895.00 | 5,895.00 | 5,600.00 | 5,645.00 | 5,645.00 | -4.97% | 10,360 |
| Jul 16, 2026 | 5,965.00 | 6,030.00 | 5,575.00 | 5,940.00 | 5,940.00 | -0.83% | 10,621 |