Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 6,110.00
+40.00 (0.66%)
May 21, 2026, 3:30 PM KST
Incross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6,810.00 | 6,810.00 | 6,560.00 | 6,600.00 | 6,600.00 | -1.93% | 75,581 |
| May 4, 2026 | 6,850.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | -1.17% | 36,804 |
| Apr 30, 2026 | 6,870.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,810.00 | 0.44% | 33,951 |
| Apr 29, 2026 | 6,770.00 | 6,880.00 | 6,750.00 | 6,780.00 | 6,780.00 | -0.29% | 17,668 |
| Apr 28, 2026 | 6,830.00 | 6,880.00 | 6,800.00 | 6,800.00 | 6,800.00 | -0.44% | 18,259 |
| Apr 27, 2026 | 6,860.00 | 6,900.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.73% | 33,682 |
| Apr 24, 2026 | 6,820.00 | 6,890.00 | 6,800.00 | 6,880.00 | 6,880.00 | 0.88% | 21,782 |
| Apr 23, 2026 | 6,830.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.29% | 42,859 |
| Apr 22, 2026 | 6,780.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.29% | 31,429 |
| Apr 21, 2026 | 6,790.00 | 6,790.00 | 6,690.00 | 6,780.00 | 6,780.00 | 0.15% | 31,592 |
| Apr 20, 2026 | 6,790.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,770.00 | -0.29% | 26,294 |
| Apr 17, 2026 | 6,760.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | 0.59% | 33,352 |
| Apr 16, 2026 | 6,780.00 | 6,800.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1.35% | 78,154 |
| Apr 15, 2026 | 6,720.00 | 6,760.00 | 6,650.00 | 6,660.00 | 6,660.00 | -0.15% | 49,810 |
| Apr 14, 2026 | 6,620.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,670.00 | 1.68% | 21,488 |
| Apr 13, 2026 | 6,570.00 | 6,640.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.46% | 28,900 |
| Apr 10, 2026 | 6,490.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.54% | 43,791 |
| Apr 9, 2026 | 6,540.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 0.31% | 24,089 |
| Apr 8, 2026 | 6,500.00 | 6,560.00 | 6,440.00 | 6,470.00 | 6,470.00 | 1.25% | 46,897 |
| Apr 7, 2026 | 6,470.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,390.00 | -1.24% | 49,492 |
| Apr 6, 2026 | 6,480.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | -0.15% | 50,852 |
| Apr 3, 2026 | 6,540.00 | 6,540.00 | 6,380.00 | 6,480.00 | 6,480.00 | 1.25% | 36,597 |
| Apr 2, 2026 | 6,740.00 | 6,760.00 | 6,380.00 | 6,400.00 | 6,400.00 | -5.04% | 88,543 |
| Apr 1, 2026 | 6,810.00 | 6,810.00 | 6,630.00 | 6,740.00 | 6,740.00 | 1.66% | 34,618 |
| Mar 31, 2026 | 6,870.00 | 6,870.00 | 6,560.00 | 6,630.00 | 6,630.00 | -5.56% | 81,698 |
| Mar 30, 2026 | 7,070.00 | 7,070.00 | 6,870.00 | 7,020.00 | 6,722.00 | -0.43% | 40,293 |
| Mar 27, 2026 | 7,200.00 | 7,200.00 | 6,940.00 | 7,050.00 | 6,750.73 | 0.71% | 61,930 |
| Mar 26, 2026 | 7,090.00 | 7,090.00 | 6,950.00 | 7,000.00 | 6,702.85 | -0.99% | 39,613 |
| Mar 25, 2026 | 7,020.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,769.88 | 1.00% | 18,929 |
| Mar 24, 2026 | 6,990.00 | 7,000.00 | 6,870.00 | 7,000.00 | 6,702.85 | 1.89% | 22,887 |
| Mar 23, 2026 | 7,010.00 | 7,020.00 | 6,820.00 | 6,870.00 | 6,578.37 | -2.69% | 89,136 |
| Mar 20, 2026 | 7,070.00 | 7,200.00 | 7,000.00 | 7,060.00 | 6,760.30 | 0.71% | 35,058 |
| Mar 19, 2026 | 7,000.00 | 7,110.00 | 6,980.00 | 7,010.00 | 6,712.42 | -1.68% | 34,459 |
| Mar 18, 2026 | 7,030.00 | 7,270.00 | 7,030.00 | 7,130.00 | 6,827.33 | 1.28% | 76,540 |
| Mar 17, 2026 | 6,970.00 | 7,360.00 | 6,970.00 | 7,040.00 | 6,741.15 | 1.00% | 29,863 |
| Mar 16, 2026 | 7,000.00 | 7,020.00 | 6,820.00 | 6,970.00 | 6,674.12 | -1.41% | 21,212 |
| Mar 13, 2026 | 6,990.00 | 7,090.00 | 6,930.00 | 7,070.00 | 6,769.88 | 1.00% | 28,389 |
| Mar 12, 2026 | 7,070.00 | 7,120.00 | 6,970.00 | 7,000.00 | 6,702.85 | -0.99% | 23,778 |
| Mar 11, 2026 | 7,120.00 | 7,150.00 | 7,020.00 | 7,070.00 | 6,769.88 | -0.70% | 26,418 |
| Mar 10, 2026 | 7,100.00 | 7,170.00 | 7,030.00 | 7,120.00 | 6,817.75 | 0.99% | 22,788 |