Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 6,810.00
+30.00 (0.44%)
Apr 30, 2026, 3:30 PM KST
Incross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,858 |
| 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% | 26,284 |
| Apr 17, 2026 | 6,760.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | 0.59% | 33,349 |
| 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% | 49,734 |
| 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% | 28,899 |
| Apr 10, 2026 | 6,490.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.54% | 43,292 |
| Apr 9, 2026 | 6,540.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 0.31% | 24,077 |
| 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% | 88,512 |
| Apr 1, 2026 | 6,810.00 | 6,810.00 | 6,630.00 | 6,740.00 | 6,740.00 | 1.66% | 34,300 |
| Mar 31, 2026 | 6,870.00 | 6,870.00 | 6,560.00 | 6,630.00 | 6,630.00 | -5.56% | 81,629 |
| 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 |
| Mar 9, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,050.00 | 6,750.73 | -2.22% | 62,145 |
| Mar 6, 2026 | 7,080.00 | 7,280.00 | 7,000.00 | 7,210.00 | 6,903.93 | 1.84% | 44,796 |
| Mar 5, 2026 | 6,790.00 | 7,130.00 | 6,790.00 | 7,080.00 | 6,779.45 | 6.47% | 48,391 |
| Mar 4, 2026 | 7,010.00 | 7,080.00 | 6,550.00 | 6,650.00 | 6,367.71 | -6.60% | 206,899 |
| Mar 3, 2026 | 7,200.00 | 7,290.00 | 7,090.00 | 7,120.00 | 6,817.75 | -1.66% | 87,602 |
| Feb 27, 2026 | 7,270.00 | 7,300.00 | 7,220.00 | 7,240.00 | 6,932.66 | -0.55% | 45,777 |
| Feb 26, 2026 | 7,330.00 | 7,350.00 | 7,220.00 | 7,280.00 | 6,970.96 | -0.68% | 63,827 |
| Feb 25, 2026 | 7,330.00 | 7,340.00 | 7,280.00 | 7,330.00 | 7,018.84 | - | 40,285 |
| Feb 24, 2026 | 7,330.00 | 7,330.00 | 7,200.00 | 7,330.00 | 7,018.84 | 0.41% | 42,125 |
| Feb 23, 2026 | 7,280.00 | 7,330.00 | 7,200.00 | 7,300.00 | 6,990.11 | 0.69% | 40,423 |
| Feb 20, 2026 | 7,230.00 | 7,250.00 | 7,140.00 | 7,250.00 | 6,942.24 | 0.28% | 56,607 |
| Feb 19, 2026 | 7,270.00 | 7,290.00 | 7,140.00 | 7,230.00 | 6,923.09 | -0.28% | 71,694 |