INCON Co.,Ltd. (KOSDAQ:083640)
South Korea · Delayed Price · Currency is KRW 1,087.00
-3.00 (-0.28%)
At close: Aug 20, 2026
INCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,087.00 | 1,137.00 | 1,087.00 | 1,087.00 | 1,087.00 | -0.28% | 86,793 |
| Aug 19, 2026 | 1,166.00 | 1,186.00 | 1,090.00 | 1,090.00 | 1,090.00 | -8.48% | 96,139 |
| Aug 18, 2026 | 1,237.00 | 1,237.00 | 1,187.00 | 1,191.00 | 1,191.00 | -4.03% | 36,497 |
| Aug 14, 2026 | 1,258.00 | 1,265.00 | 1,234.00 | 1,241.00 | 1,241.00 | -2.28% | 54,495 |
| Aug 13, 2026 | 1,297.00 | 1,309.00 | 1,248.00 | 1,270.00 | 1,270.00 | -2.01% | 68,084 |
| Aug 12, 2026 | 1,185.00 | 1,430.00 | 1,185.00 | 1,296.00 | 1,296.00 | 8.54% | 448,464 |
| Aug 11, 2026 | 1,215.00 | 1,215.00 | 1,181.00 | 1,194.00 | 1,194.00 | 0.42% | 43,832 |
| Aug 10, 2026 | 1,167.00 | 1,206.00 | 1,167.00 | 1,189.00 | 1,189.00 | 1.89% | 53,716 |
| Aug 7, 2026 | 1,230.00 | 1,230.00 | 1,161.00 | 1,167.00 | 1,167.00 | -3.07% | 41,404 |
| Aug 6, 2026 | 1,205.00 | 1,234.00 | 1,150.00 | 1,204.00 | 1,204.00 | -0.99% | 53,965 |
| Aug 5, 2026 | 1,173.00 | 1,229.00 | 1,173.00 | 1,216.00 | 1,216.00 | 3.84% | 51,319 |
| Aug 4, 2026 | 1,110.00 | 1,210.00 | 1,110.00 | 1,171.00 | 1,171.00 | 5.50% | 107,773 |
| Aug 3, 2026 | 1,060.00 | 1,131.00 | 1,060.00 | 1,110.00 | 1,110.00 | 4.72% | 63,429 |
| Jul 31, 2026 | 989.00 | 1,072.00 | 989.00 | 1,060.00 | 1,060.00 | 6.32% | 86,501 |
| Jul 30, 2026 | 920.00 | 1,007.00 | 920.00 | 997.00 | 997.00 | -0.30% | 171,951 |
| Jul 29, 2026 | 1,196.00 | 1,196.00 | 993.00 | 1,000.00 | 1,000.00 | -8.17% | 237,646 |
| Jul 28, 2026 | 1,175.00 | 1,175.00 | 1,078.00 | 1,089.00 | 1,089.00 | -5.22% | 62,835 |
| Jul 27, 2026 | 1,172.00 | 1,201.00 | 1,147.00 | 1,149.00 | 1,149.00 | -1.88% | 37,411 |
| Jul 24, 2026 | 1,160.00 | 1,214.00 | 1,142.00 | 1,171.00 | 1,171.00 | -0.59% | 16,448 |
| Jul 23, 2026 | 1,149.00 | 1,184.00 | 1,138.00 | 1,178.00 | 1,178.00 | 1.55% | 38,844 |
| Jul 22, 2026 | 1,118.00 | 1,225.00 | 1,113.00 | 1,160.00 | 1,160.00 | 3.29% | 90,234 |
| 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 |