Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 7,200.00
-100.00 (-1.37%)
Oct 10, 2025, 3:30 PM KST
Incross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,290.00 | 7,310.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.37% | 43,080 |
| Oct 2, 2025 | 7,280.00 | 7,350.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.27% | 37,189 |
| Oct 1, 2025 | 7,290.00 | 7,320.00 | 7,220.00 | 7,280.00 | 7,280.00 | -0.14% | 10,536 |
| Sep 30, 2025 | 7,290.00 | 7,320.00 | 7,210.00 | 7,290.00 | 7,290.00 | - | 13,894 |
| Sep 29, 2025 | 7,330.00 | 7,370.00 | 7,000.00 | 7,290.00 | 7,290.00 | - | 16,859 |
| Sep 26, 2025 | 7,460.00 | 7,460.00 | 7,260.00 | 7,290.00 | 7,290.00 | -2.41% | 76,171 |
| Sep 25, 2025 | 7,410.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,470.00 | - | 21,913 |
| Sep 24, 2025 | 7,590.00 | 7,590.00 | 7,390.00 | 7,470.00 | 7,470.00 | -1.71% | 37,973 |
| Sep 23, 2025 | 7,600.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.13% | 35,726 |
| Sep 22, 2025 | 7,570.00 | 7,640.00 | 7,540.00 | 7,590.00 | 7,590.00 | 0.26% | 36,419 |
| Sep 19, 2025 | 7,710.00 | 7,720.00 | 7,500.00 | 7,570.00 | 7,570.00 | -1.82% | 66,407 |
| Sep 18, 2025 | 7,680.00 | 7,760.00 | 7,650.00 | 7,710.00 | 7,710.00 | 0.39% | 31,973 |
| Sep 17, 2025 | 7,780.00 | 7,780.00 | 7,670.00 | 7,680.00 | 7,680.00 | -2.04% | 28,912 |
| Sep 16, 2025 | 7,840.00 | 7,900.00 | 7,720.00 | 7,840.00 | 7,840.00 | - | 56,686 |
| Sep 15, 2025 | 7,970.00 | 7,990.00 | 7,810.00 | 7,840.00 | 7,840.00 | -1.13% | 29,675 |
| Sep 12, 2025 | 7,900.00 | 7,960.00 | 7,860.00 | 7,930.00 | 7,930.00 | 0.89% | 19,914 |
| Sep 11, 2025 | 7,900.00 | 7,940.00 | 7,830.00 | 7,860.00 | 7,860.00 | - | 13,959 |
| Sep 10, 2025 | 7,910.00 | 7,970.00 | 7,770.00 | 7,860.00 | 7,860.00 | -0.63% | 41,840 |
| Sep 9, 2025 | 7,840.00 | 7,950.00 | 7,790.00 | 7,910.00 | 7,910.00 | 0.89% | 11,409 |
| Sep 8, 2025 | 7,950.00 | 7,950.00 | 7,790.00 | 7,840.00 | 7,840.00 | -1.38% | 23,866 |
| Sep 5, 2025 | 7,690.00 | 7,980.00 | 7,690.00 | 7,950.00 | 7,950.00 | 3.52% | 41,257 |
| Sep 4, 2025 | 7,710.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,680.00 | 0.52% | 19,187 |
| Sep 3, 2025 | 7,720.00 | 7,720.00 | 7,580.00 | 7,640.00 | 7,640.00 | -0.91% | 25,419 |
| Sep 2, 2025 | 7,680.00 | 7,750.00 | 7,620.00 | 7,710.00 | 7,710.00 | 0.39% | 13,443 |
| Sep 1, 2025 | 7,870.00 | 7,870.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.54% | 27,424 |
| Aug 29, 2025 | 8,030.00 | 8,050.00 | 7,810.00 | 7,880.00 | 7,880.00 | -1.38% | 23,395 |
| Aug 28, 2025 | 7,920.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,990.00 | 0.88% | 23,600 |
| Aug 27, 2025 | 7,980.00 | 7,980.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.75% | 13,345 |
| Aug 26, 2025 | 7,960.00 | 8,020.00 | 7,910.00 | 7,980.00 | 7,980.00 | 0.38% | 10,187 |
| Aug 25, 2025 | 7,950.00 | 8,020.00 | 7,750.00 | 7,950.00 | 7,950.00 | - | 12,109 |
| Aug 22, 2025 | 7,900.00 | 8,030.00 | 7,900.00 | 7,950.00 | 7,950.00 | - | 15,101 |
| Aug 21, 2025 | 7,980.00 | 8,030.00 | 7,890.00 | 7,950.00 | 7,950.00 | -0.25% | 11,142 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,750.00 | 7,970.00 | 7,970.00 | -0.50% | 38,561 |
| Aug 19, 2025 | 8,090.00 | 8,090.00 | 7,980.00 | 8,010.00 | 8,010.00 | -0.99% | 16,001 |
| Aug 18, 2025 | 8,170.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,090.00 | -1.22% | 23,010 |
| Aug 14, 2025 | 8,120.00 | 8,240.00 | 8,110.00 | 8,190.00 | 8,190.00 | 0.86% | 23,386 |
| Aug 13, 2025 | 8,060.00 | 8,120.00 | 7,980.00 | 8,120.00 | 8,120.00 | 0.74% | 22,246 |
| Aug 12, 2025 | 8,000.00 | 8,180.00 | 7,960.00 | 8,060.00 | 8,060.00 | 0.75% | 36,338 |
| Aug 11, 2025 | 8,010.00 | 8,130.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.25% | 28,880 |
| Aug 8, 2025 | 8,050.00 | 8,150.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.62% | 39,926 |
| Aug 7, 2025 | 8,100.00 | 8,150.00 | 7,980.00 | 8,030.00 | 8,030.00 | -0.86% | 43,006 |
| Aug 6, 2025 | 8,200.00 | 8,330.00 | 7,880.00 | 8,100.00 | 8,100.00 | -0.61% | 74,916 |
| Aug 5, 2025 | 7,970.00 | 8,530.00 | 7,900.00 | 8,150.00 | 8,150.00 | 2.26% | 81,981 |
| Aug 4, 2025 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.00 | 7,970.00 | 1.66% | 16,554 |
| Aug 1, 2025 | 8,180.00 | 8,180.00 | 7,830.00 | 7,840.00 | 7,840.00 | -4.16% | 34,738 |
| Jul 31, 2025 | 8,220.00 | 8,270.00 | 8,020.00 | 8,180.00 | 8,180.00 | 0.99% | 31,279 |
| Jul 30, 2025 | 7,960.00 | 8,180.00 | 7,960.00 | 8,100.00 | 8,100.00 | 2.14% | 35,759 |
| Jul 29, 2025 | 7,800.00 | 8,000.00 | 7,730.00 | 7,930.00 | 7,930.00 | -0.13% | 29,909 |
| Jul 28, 2025 | 8,100.00 | 8,100.00 | 7,770.00 | 7,940.00 | 7,940.00 | -1.61% | 61,075 |
| Jul 25, 2025 | 8,040.00 | 8,120.00 | 7,950.00 | 8,070.00 | 8,070.00 | 1.13% | 17,936 |