INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 1,472.00
-45.00 (-2.97%)
At close: May 20, 2026
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,517.00 | 1,548.00 | 1,380.00 | 1,472.00 | 1,472.00 | -2.97% | 80,862 |
| May 19, 2026 | 1,521.00 | 1,669.00 | 1,493.00 | 1,517.00 | 1,517.00 | -0.26% | 157,868 |
| May 18, 2026 | 1,542.00 | 1,633.00 | 1,488.00 | 1,521.00 | 1,521.00 | -1.36% | 123,298 |
| May 15, 2026 | 1,729.00 | 1,729.00 | 1,530.00 | 1,542.00 | 1,542.00 | -7.33% | 223,564 |
| May 14, 2026 | 1,538.00 | 1,819.00 | 1,538.00 | 1,664.00 | 1,664.00 | 8.26% | 1,062,658 |
| May 13, 2026 | 1,488.00 | 1,537.00 | 1,447.00 | 1,537.00 | 1,537.00 | 3.29% | 277,566 |
| May 12, 2026 | 1,646.00 | 1,646.00 | 1,422.00 | 1,488.00 | 1,488.00 | -9.60% | 710,469 |
| May 11, 2026 | 2,250.00 | 2,250.00 | 1,640.00 | 1,646.00 | 1,646.00 | -14.49% | 832,645 |
| Apr 13, 2026 | 1,935.00 | 1,950.00 | 1,870.00 | 1,925.00 | 1,925.00 | -0.52% | 153,426 |
| Apr 10, 2026 | 1,990.00 | 1,990.00 | 1,875.00 | 1,935.00 | 1,935.00 | 0.52% | 216,187 |
| Apr 9, 2026 | 1,940.00 | 2,100.00 | 1,890.00 | 1,925.00 | 1,925.00 | -0.77% | 277,722 |
| Apr 8, 2026 | 1,860.00 | 1,945.00 | 1,860.00 | 1,940.00 | 1,940.00 | 4.58% | 116,759 |
| Apr 7, 2026 | 1,960.00 | 1,965.00 | 1,845.00 | 1,855.00 | 1,855.00 | -5.60% | 200,400 |
| Apr 6, 2026 | 2,015.00 | 2,035.00 | 1,950.00 | 1,965.00 | 1,965.00 | -2.00% | 138,208 |
| Apr 3, 2026 | 2,025.00 | 2,080.00 | 1,965.00 | 2,005.00 | 2,005.00 | -0.50% | 66,160 |
| Apr 2, 2026 | 2,100.00 | 2,115.00 | 1,960.00 | 2,015.00 | 2,015.00 | -1.47% | 169,073 |
| Apr 1, 2026 | 1,960.00 | 2,075.00 | 1,960.00 | 2,045.00 | 2,045.00 | 4.87% | 115,845 |
| Mar 31, 2026 | 1,985.00 | 2,015.00 | 1,915.00 | 1,950.00 | 1,950.00 | -2.26% | 141,973 |
| Mar 30, 2026 | 2,015.00 | 2,020.00 | 1,965.00 | 1,995.00 | 1,995.00 | -2.21% | 83,987 |
| Mar 27, 2026 | 2,025.00 | 2,070.00 | 1,895.00 | 2,040.00 | 2,040.00 | 0.74% | 126,667 |
| Mar 26, 2026 | 2,075.00 | 2,075.00 | 1,970.00 | 2,025.00 | 2,025.00 | -0.98% | 131,934 |
| Mar 25, 2026 | 2,040.00 | 2,075.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 139,870 |
| Mar 24, 2026 | 2,015.00 | 2,055.00 | 1,950.00 | 2,040.00 | 2,040.00 | 2.00% | 205,393 |
| Mar 23, 2026 | 2,010.00 | 2,040.00 | 1,970.00 | 2,000.00 | 2,000.00 | -1.72% | 120,650 |
| Mar 20, 2026 | 2,070.00 | 2,090.00 | 1,990.00 | 2,035.00 | 2,035.00 | 1.75% | 233,309 |
| Mar 19, 2026 | 2,030.00 | 2,045.00 | 1,975.00 | 2,000.00 | 2,000.00 | -3.15% | 220,839 |
| Mar 18, 2026 | 2,055.00 | 2,185.00 | 2,025.00 | 2,065.00 | 2,065.00 | 0.98% | 370,501 |
| Mar 17, 2026 | 2,005.00 | 2,075.00 | 1,975.00 | 2,045.00 | 2,045.00 | 3.81% | 259,929 |
| Mar 16, 2026 | 2,080.00 | 2,080.00 | 1,960.00 | 1,970.00 | 1,970.00 | -2.96% | 167,272 |
| Mar 13, 2026 | 2,050.00 | 2,130.00 | 1,975.00 | 2,030.00 | 2,030.00 | -2.17% | 217,787 |
| Mar 12, 2026 | 2,100.00 | 2,140.00 | 2,025.00 | 2,075.00 | 2,075.00 | -3.71% | 301,926 |
| Mar 11, 2026 | 1,960.00 | 2,445.00 | 1,935.00 | 2,155.00 | 2,155.00 | 10.23% | 1,989,304 |
| Mar 10, 2026 | 1,995.00 | 2,050.00 | 1,860.00 | 1,955.00 | 1,955.00 | - | 337,993 |
| Mar 9, 2026 | 1,975.00 | 1,975.00 | 1,825.00 | 1,955.00 | 1,955.00 | -2.25% | 251,274 |
| Mar 6, 2026 | 2,035.00 | 2,105.00 | 1,950.00 | 2,000.00 | 2,000.00 | -1.72% | 267,940 |
| Mar 5, 2026 | 2,020.00 | 2,130.00 | 1,925.00 | 2,035.00 | 2,035.00 | 8.82% | 385,123 |
| Mar 4, 2026 | 1,945.00 | 2,070.00 | 1,815.00 | 1,870.00 | 1,870.00 | -10.53% | 598,769 |
| Mar 3, 2026 | 2,345.00 | 2,345.00 | 2,005.00 | 2,090.00 | 2,090.00 | -10.68% | 858,265 |
| Feb 27, 2026 | 2,280.00 | 2,730.00 | 2,280.00 | 2,340.00 | 2,340.00 | 2.63% | 2,511,318 |
| Feb 26, 2026 | 2,490.00 | 2,535.00 | 2,260.00 | 2,280.00 | 2,280.00 | -8.43% | 1,148,032 |
| Feb 25, 2026 | 2,320.00 | 2,700.00 | 2,175.00 | 2,490.00 | 2,490.00 | 10.91% | 5,093,798 |
| Feb 24, 2026 | 2,010.00 | 2,540.00 | 2,000.00 | 2,245.00 | 2,245.00 | 10.86% | 6,236,464 |
| Feb 23, 2026 | 2,025.00 | 2,110.00 | 1,925.00 | 2,025.00 | 2,025.00 | - | 593,309 |
| Feb 20, 2026 | 2,020.00 | 2,075.00 | 1,890.00 | 2,025.00 | 2,025.00 | 0.50% | 868,640 |
| Feb 19, 2026 | 2,155.00 | 2,275.00 | 2,000.00 | 2,015.00 | 2,015.00 | -4.95% | 1,031,906 |
| Feb 13, 2026 | 2,500.00 | 2,500.00 | 2,120.00 | 2,120.00 | 2,120.00 | -15.71% | 2,043,994 |
| Feb 12, 2026 | 2,400.00 | 3,100.00 | 2,165.00 | 2,515.00 | 2,515.00 | 0.60% | 11,501,722 |
| Feb 11, 2026 | 2,115.00 | 2,745.00 | 2,035.00 | 2,500.00 | 2,500.00 | 18.20% | 10,284,624 |
| Feb 10, 2026 | 2,230.00 | 2,235.00 | 2,040.00 | 2,115.00 | 2,115.00 | -2.98% | 1,206,937 |
| Feb 9, 2026 | 2,360.00 | 2,375.00 | 2,125.00 | 2,180.00 | 2,180.00 | -7.23% | 1,903,659 |