Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 4,940.00
+50.00 (1.02%)
Oct 27, 2026, 3:30 PM KST
Incross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,800.00 | 4,955.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.02% | 12,342 |
| Oct 26, 2026 | 4,900.00 | 4,940.00 | 4,755.00 | 4,890.00 | 4,890.00 | -0.20% | 15,904 |
| Oct 23, 2026 | 4,960.00 | 4,965.00 | 4,815.00 | 4,900.00 | 4,900.00 | -1.21% | 14,079 |
| Oct 22, 2026 | 5,040.00 | 5,060.00 | 4,945.00 | 4,960.00 | 4,960.00 | -0.80% | 15,496 |
| Oct 21, 2026 | 4,940.00 | 5,040.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.21% | 11,072 |
| Oct 20, 2026 | 4,820.00 | 4,940.00 | 4,810.00 | 4,940.00 | 4,940.00 | 0.41% | 9,615 |
| Oct 19, 2026 | 4,815.00 | 4,920.00 | 4,775.00 | 4,920.00 | 4,920.00 | 0.61% | 4,622 |
| Oct 16, 2026 | 4,850.00 | 4,975.00 | 4,775.00 | 4,890.00 | 4,890.00 | 1.45% | 7,019 |
| Oct 15, 2026 | 4,915.00 | 4,975.00 | 4,720.00 | 4,820.00 | 4,820.00 | -3.60% | 31,322 |
| Oct 14, 2026 | 4,880.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | 0.81% | 3,415 |
| Oct 13, 2026 | 5,060.00 | 5,060.00 | 4,855.00 | 4,960.00 | 4,960.00 | -0.80% | 19,638 |
| Oct 12, 2026 | 5,030.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.38% | 7,221 |
| Oct 8, 2026 | 5,010.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 1.20% | 15,419 |
| Oct 7, 2026 | 4,990.00 | 5,020.00 | 4,985.00 | 5,010.00 | 5,010.00 | 0.40% | 6,469 |
| Oct 6, 2026 | 4,985.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.10% | 3,772 |
| Oct 2, 2026 | 4,945.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,985.00 | 0.81% | 16,237 |
| Oct 1, 2026 | 4,940.00 | 4,950.00 | 4,885.00 | 4,945.00 | 4,945.00 | 0.20% | 6,603 |
| Sep 30, 2026 | 4,950.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,935.00 | 0.92% | 1,775 |
| Sep 29, 2026 | 4,945.00 | 4,985.00 | 4,885.00 | 4,890.00 | 4,890.00 | -1.11% | 4,108 |
| Sep 28, 2026 | 4,950.00 | 4,955.00 | 4,900.00 | 4,945.00 | 4,945.00 | 0.20% | 2,478 |
| Sep 23, 2026 | 4,915.00 | 4,945.00 | 4,885.00 | 4,935.00 | 4,935.00 | 0.41% | 7,416 |
| Sep 22, 2026 | 4,910.00 | 4,990.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.30% | 6,757 |
| Sep 21, 2026 | 4,985.00 | 5,000.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.70% | 12,731 |
| Sep 18, 2026 | 4,945.00 | 4,980.00 | 4,910.00 | 4,965.00 | 4,965.00 | 0.91% | 17,318 |
| Sep 17, 2026 | 4,960.00 | 4,995.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.61% | 10,999 |
| Sep 16, 2026 | 5,040.00 | 5,050.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.98% | 17,759 |
| Sep 15, 2026 | 5,050.00 | 5,060.00 | 4,990.00 | 5,050.00 | 5,050.00 | - | 3,712 |
| Sep 14, 2026 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | -0.79% | 10,973 |
| Sep 11, 2026 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 6,316 |
| Sep 10, 2026 | 5,030.00 | 5,110.00 | 4,980.00 | 5,090.00 | 5,090.00 | 1.19% | 11,074 |
| Sep 9, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.57% | 10,415 |
| Sep 8, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.97% | 10,153 |
| Sep 7, 2026 | 5,230.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.15% | 11,357 |
| Sep 4, 2026 | 5,070.00 | 5,410.00 | 5,040.00 | 5,220.00 | 5,220.00 | 2.96% | 41,628 |
| Sep 3, 2026 | 5,160.00 | 5,190.00 | 4,995.00 | 5,070.00 | 5,070.00 | -2.69% | 21,450 |
| Sep 2, 2026 | 5,260.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.95% | 5,156 |
| Sep 1, 2026 | 5,230.00 | 5,270.00 | 5,200.00 | 5,260.00 | 5,260.00 | 0.38% | 6,692 |
| Aug 31, 2026 | 5,260.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,240.00 | -0.57% | 5,001 |
| Aug 28, 2026 | 5,200.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.35% | 7,772 |
| Aug 27, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.95% | 6,034 |
| Aug 26, 2026 | 5,270.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 5,146 |
| Aug 25, 2026 | 5,290.00 | 5,290.00 | 5,110.00 | 5,250.00 | 5,250.00 | 0.77% | 10,310 |
| Aug 24, 2026 | 5,160.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.16% | 19,102 |
| Aug 21, 2026 | 5,040.00 | 5,110.00 | 4,980.00 | 5,100.00 | 5,100.00 | 0.99% | 20,264 |
| Aug 20, 2026 | 5,150.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 15,450 |
| Aug 19, 2026 | 5,290.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.09% | 13,492 |
| Aug 18, 2026 | 5,340.00 | 5,400.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.94% | 15,984 |
| Aug 14, 2026 | 5,320.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.34% | 28,773 |
| Aug 13, 2026 | 5,240.00 | 5,400.00 | 5,140.00 | 5,240.00 | 5,240.00 | - | 21,735 |
| Aug 12, 2026 | 5,240.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.35% | 44,132 |