Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 4,750.00
+10.00 (0.21%)
Jul 21, 2026, 3:30 PM KST
Incross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,800.00 | 4,885.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.25% | 84,120 |
| Jul 16, 2026 | 4,880.00 | 4,890.00 | 4,735.00 | 4,800.00 | 4,800.00 | -1.64% | 26,549 |
| Jul 15, 2026 | 4,845.00 | 4,980.00 | 4,810.00 | 4,880.00 | 4,880.00 | 0.72% | 18,877 |
| Jul 14, 2026 | 4,830.00 | 4,920.00 | 4,780.00 | 4,845.00 | 4,845.00 | -0.41% | 17,702 |
| Jul 13, 2026 | 5,050.00 | 5,050.00 | 4,815.00 | 4,865.00 | 4,865.00 | -3.28% | 18,391 |
| Jul 10, 2026 | 4,875.00 | 5,030.00 | 4,865.00 | 5,030.00 | 5,030.00 | 3.50% | 12,558 |
| Jul 9, 2026 | 5,130.00 | 5,130.00 | 4,850.00 | 4,860.00 | 4,860.00 | -4.14% | 21,361 |
| Jul 8, 2026 | 5,150.00 | 5,150.00 | 4,945.00 | 5,070.00 | 5,070.00 | -1.36% | 8,801 |
| Jul 7, 2026 | 5,170.00 | 5,170.00 | 4,965.00 | 5,140.00 | 5,140.00 | 0.59% | 16,229 |
| Jul 6, 2026 | 5,140.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.78% | 11,323 |
| Jul 3, 2026 | 5,150.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 2.79% | 17,737 |
| Jul 2, 2026 | 5,090.00 | 5,180.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.96% | 20,503 |
| Jul 1, 2026 | 5,050.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.99% | 22,094 |
| Jun 30, 2026 | 5,050.00 | 5,080.00 | 4,955.00 | 5,060.00 | 5,060.00 | 0.60% | 21,501 |
| Jun 29, 2026 | 4,800.00 | 5,040.00 | 4,685.00 | 5,030.00 | 5,030.00 | 4.79% | 61,401 |
| Jun 26, 2026 | 4,855.00 | 4,855.00 | 4,685.00 | 4,800.00 | 4,800.00 | -1.13% | 41,669 |
| Jun 25, 2026 | 4,865.00 | 5,000.00 | 4,790.00 | 4,855.00 | 4,855.00 | -0.92% | 34,012 |
| Jun 24, 2026 | 5,160.00 | 5,160.00 | 4,820.00 | 4,900.00 | 4,900.00 | -0.71% | 49,389 |
| Jun 23, 2026 | 5,230.00 | 5,230.00 | 4,935.00 | 4,935.00 | 4,935.00 | -4.55% | 75,760 |
| Jun 22, 2026 | 5,350.00 | 5,350.00 | 5,140.00 | 5,170.00 | 5,170.00 | -3.36% | 28,906 |
| Jun 19, 2026 | 5,370.00 | 5,380.00 | 5,190.00 | 5,350.00 | 5,350.00 | -0.37% | 40,102 |
| Jun 18, 2026 | 5,500.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.24% | 26,689 |
| Jun 17, 2026 | 5,570.00 | 5,610.00 | 5,470.00 | 5,550.00 | 5,550.00 | -0.36% | 22,120 |
| Jun 16, 2026 | 5,560.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | - | 30,168 |
| Jun 15, 2026 | 5,830.00 | 5,910.00 | 5,550.00 | 5,570.00 | 5,570.00 | -4.46% | 73,858 |
| Jun 12, 2026 | 5,830.00 | 6,000.00 | 5,740.00 | 5,830.00 | 5,830.00 | 0.17% | 92,549 |
| Jun 11, 2026 | 5,550.00 | 6,250.00 | 5,370.00 | 5,820.00 | 5,820.00 | 6.99% | 141,620 |
| Jun 10, 2026 | 5,490.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | -0.73% | 33,643 |
| Jun 9, 2026 | 5,330.00 | 5,520.00 | 5,290.00 | 5,480.00 | 5,480.00 | 2.81% | 37,194 |
| Jun 8, 2026 | 5,490.00 | 5,490.00 | 5,240.00 | 5,330.00 | 5,330.00 | -2.91% | 54,716 |
| Jun 5, 2026 | 5,650.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.54% | 59,534 |
| Jun 4, 2026 | 5,690.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | -2.99% | 35,782 |
| Jun 2, 2026 | 5,660.00 | 5,690.00 | 5,470.00 | 5,690.00 | 5,690.00 | 0.53% | 28,799 |
| Jun 1, 2026 | 5,790.00 | 5,810.00 | 5,510.00 | 5,660.00 | 5,660.00 | -2.25% | 107,516 |
| May 29, 2026 | 5,960.00 | 5,970.00 | 5,710.00 | 5,790.00 | 5,790.00 | -2.36% | 44,773 |
| May 28, 2026 | 6,100.00 | 6,100.00 | 5,790.00 | 5,930.00 | 5,930.00 | -1.17% | 62,775 |
| May 27, 2026 | 6,250.00 | 6,250.00 | 5,970.00 | 6,000.00 | 6,000.00 | -2.12% | 30,690 |
| May 26, 2026 | 6,300.00 | 6,380.00 | 6,080.00 | 6,130.00 | 6,130.00 | -2.23% | 49,810 |
| May 22, 2026 | 6,110.00 | 6,280.00 | 6,110.00 | 6,270.00 | 6,270.00 | 2.62% | 17,947 |
| May 21, 2026 | 6,090.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.66% | 38,177 |
| May 20, 2026 | 6,170.00 | 6,170.00 | 5,970.00 | 6,070.00 | 6,070.00 | -1.46% | 67,969 |
| May 19, 2026 | 6,290.00 | 6,320.00 | 6,090.00 | 6,160.00 | 6,160.00 | -2.07% | 46,511 |
| May 18, 2026 | 6,330.00 | 6,340.00 | 6,140.00 | 6,290.00 | 6,290.00 | -0.63% | 48,538 |
| May 15, 2026 | 6,410.00 | 6,440.00 | 6,210.00 | 6,330.00 | 6,330.00 | -0.78% | 93,296 |
| May 14, 2026 | 6,310.00 | 6,590.00 | 6,260.00 | 6,380.00 | 6,380.00 | 1.27% | 97,865 |
| May 13, 2026 | 6,490.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | -2.78% | 54,374 |
| May 12, 2026 | 6,650.00 | 6,650.00 | 6,280.00 | 6,480.00 | 6,480.00 | -2.56% | 93,687 |
| May 11, 2026 | 6,640.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,650.00 | 0.15% | 57,072 |
| May 8, 2026 | 6,600.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 0.91% | 20,899 |
| May 7, 2026 | 6,770.00 | 6,770.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.30% | 42,707 |