INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 1,096.00
+5.00 (0.46%)
At close: Jun 30, 2026
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |