INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 1,123.00
-6.00 (-0.53%)
At close: Jul 21, 2026
INCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,142.00 | 1,142.00 | 1,089.00 | 1,123.00 | 1,123.00 | -0.53% | 58,919 |
| Jul 20, 2026 | 1,179.00 | 1,179.00 | 1,120.00 | 1,129.00 | 1,129.00 | -4.97% | 51,803 |
| Jul 16, 2026 | 1,193.00 | 1,206.00 | 1,115.00 | 1,188.00 | 1,188.00 | -0.83% | 53,105 |
| Jul 15, 2026 | 1,150.00 | 1,198.00 | 1,135.00 | 1,198.00 | 1,198.00 | 6.21% | 33,172 |
| Jul 14, 2026 | 1,120.00 | 1,140.00 | 1,018.00 | 1,128.00 | 1,128.00 | 0.53% | 84,022 |
| Jul 13, 2026 | 1,230.00 | 1,243.00 | 1,122.00 | 1,122.00 | 1,122.00 | -8.03% | 115,382 |
| Jul 10, 2026 | 1,116.00 | 1,230.00 | 1,113.00 | 1,220.00 | 1,220.00 | 9.32% | 117,054 |
| Jul 9, 2026 | 1,130.00 | 1,143.00 | 1,100.00 | 1,116.00 | 1,116.00 | -0.36% | 108,946 |
| Jul 8, 2026 | 1,158.00 | 1,158.00 | 1,090.00 | 1,120.00 | 1,120.00 | -3.70% | 107,616 |
| Jul 7, 2026 | 1,164.00 | 1,175.00 | 1,100.00 | 1,163.00 | 1,163.00 | -0.17% | 43,375 |
| Jul 6, 2026 | 1,134.00 | 1,201.00 | 1,100.00 | 1,165.00 | 1,165.00 | 1.84% | 75,234 |
| Jul 3, 2026 | 1,096.00 | 1,148.00 | 1,055.00 | 1,144.00 | 1,144.00 | 4.38% | 48,554 |
| Jul 2, 2026 | 1,119.00 | 1,149.00 | 1,075.00 | 1,096.00 | 1,096.00 | -2.06% | 75,505 |
| Jul 1, 2026 | 1,096.00 | 1,170.00 | 1,076.00 | 1,119.00 | 1,119.00 | 2.10% | 94,714 |
| Jun 30, 2026 | 1,082.00 | 1,168.00 | 1,082.00 | 1,096.00 | 1,096.00 | 0.46% | 177,573 |
| Jun 29, 2026 | 1,030.00 | 1,106.00 | 1,013.00 | 1,091.00 | 1,091.00 | 5.92% | 234,249 |
| Jun 26, 2026 | 1,140.00 | 1,140.00 | 1,000.00 | 1,030.00 | 1,030.00 | -6.11% | 180,201 |
| Jun 25, 2026 | 1,266.00 | 1,266.00 | 1,095.00 | 1,097.00 | 1,097.00 | -14.16% | 339,667 |
| Jun 24, 2026 | 1,296.00 | 1,540.00 | 1,276.00 | 1,278.00 | 1,278.00 | 7.85% | 2,365,727 |
| Jun 23, 2026 | 1,182.00 | 1,217.00 | 1,085.00 | 1,185.00 | 1,185.00 | -0.59% | 93,364 |
| Jun 22, 2026 | 1,215.00 | 1,242.00 | 1,170.00 | 1,192.00 | 1,192.00 | -1.89% | 61,787 |
| Jun 19, 2026 | 1,295.00 | 1,308.00 | 1,210.00 | 1,215.00 | 1,215.00 | -6.18% | 110,979 |
| Jun 18, 2026 | 1,281.00 | 1,300.00 | 1,211.00 | 1,295.00 | 1,295.00 | 0.47% | 136,838 |
| Jun 17, 2026 | 1,284.00 | 1,300.00 | 1,267.00 | 1,289.00 | 1,289.00 | 0.31% | 43,006 |
| Jun 16, 2026 | 1,266.00 | 1,286.00 | 1,245.00 | 1,285.00 | 1,285.00 | 0.63% | 74,489 |
| Jun 15, 2026 | 1,288.00 | 1,305.00 | 1,248.00 | 1,277.00 | 1,277.00 | 0.16% | 68,625 |
| Jun 12, 2026 | 1,272.00 | 1,309.00 | 1,257.00 | 1,275.00 | 1,275.00 | 0.24% | 88,977 |
| Jun 11, 2026 | 1,241.00 | 1,300.00 | 1,131.00 | 1,272.00 | 1,272.00 | 2.50% | 75,571 |
| Jun 10, 2026 | 1,275.00 | 1,319.00 | 1,215.00 | 1,241.00 | 1,241.00 | -2.67% | 62,130 |
| Jun 9, 2026 | 1,231.00 | 1,305.00 | 1,231.00 | 1,275.00 | 1,275.00 | 2.82% | 38,072 |
| Jun 8, 2026 | 1,274.00 | 1,297.00 | 1,226.00 | 1,240.00 | 1,240.00 | -4.62% | 51,800 |
| Jun 5, 2026 | 1,360.00 | 1,361.00 | 1,286.00 | 1,300.00 | 1,300.00 | -4.41% | 62,424 |
| Jun 4, 2026 | 1,297.00 | 1,400.00 | 1,297.00 | 1,360.00 | 1,360.00 | 3.90% | 89,291 |
| Jun 2, 2026 | 1,349.00 | 1,349.00 | 1,243.00 | 1,309.00 | 1,309.00 | -3.54% | 164,960 |
| Jun 1, 2026 | 1,344.00 | 1,401.00 | 1,291.00 | 1,357.00 | 1,357.00 | 0.15% | 195,706 |
| May 29, 2026 | 1,388.00 | 1,422.00 | 1,323.00 | 1,355.00 | 1,355.00 | -2.38% | 105,290 |
| May 28, 2026 | 1,414.00 | 1,457.00 | 1,346.00 | 1,388.00 | 1,388.00 | -2.66% | 161,324 |
| May 27, 2026 | 1,453.00 | 1,483.00 | 1,370.00 | 1,426.00 | 1,426.00 | -1.86% | 160,799 |
| May 26, 2026 | 1,507.00 | 1,518.00 | 1,451.00 | 1,453.00 | 1,453.00 | -3.13% | 152,326 |
| May 22, 2026 | 1,514.00 | 1,574.00 | 1,490.00 | 1,500.00 | 1,500.00 | -0.92% | 78,293 |
| May 21, 2026 | 1,473.00 | 1,700.00 | 1,473.00 | 1,514.00 | 1,514.00 | 2.85% | 473,795 |
| 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 |