Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 6,890.00
-170.00 (-2.41%)
Oct 31, 2025, 1:39 PM KST
Incross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7,230.00 | 7,610.00 | 6,900.00 | 6,950.00 | - | -1.56% | 106,239 |
| Oct 30, 2025 | 7,040.00 | 7,140.00 | 6,920.00 | 7,060.00 | 7,060.00 | -0.56% | 52,375 |
| Oct 29, 2025 | 7,070.00 | 7,200.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.42% | 48,346 |
| Oct 28, 2025 | 7,180.00 | 7,190.00 | 7,020.00 | 7,070.00 | 7,070.00 | -1.53% | 42,757 |
| Oct 27, 2025 | 7,220.00 | 7,290.00 | 6,960.00 | 7,180.00 | 7,180.00 | -0.55% | 34,483 |
| Oct 24, 2025 | 7,220.00 | 7,260.00 | 7,120.00 | 7,220.00 | 7,220.00 | 1.40% | 27,191 |
| Oct 23, 2025 | 7,220.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.39% | 26,546 |
| Oct 22, 2025 | 7,170.00 | 7,230.00 | 7,070.00 | 7,220.00 | 7,220.00 | 0.70% | 24,231 |
| Oct 21, 2025 | 7,020.00 | 7,210.00 | 7,020.00 | 7,170.00 | 7,170.00 | 1.70% | 49,014 |
| Oct 20, 2025 | 6,940.00 | 7,080.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.03% | 48,822 |
| Oct 17, 2025 | 7,030.00 | 7,030.00 | 6,860.00 | 6,910.00 | 6,910.00 | -1.57% | 48,264 |
| Oct 16, 2025 | 7,140.00 | 7,140.00 | 6,910.00 | 7,020.00 | 7,020.00 | -1.13% | 50,991 |
| Oct 15, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,100.00 | 7,100.00 | 1.43% | 21,592 |
| Oct 14, 2025 | 7,090.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.57% | 66,157 |
| Oct 13, 2025 | 7,200.00 | 7,200.00 | 7,020.00 | 7,040.00 | 7,040.00 | -2.22% | 47,811 |
| Oct 10, 2025 | 7,290.00 | 7,310.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.37% | 44,281 |
| 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 |