Incross Co., Ltd. (KOSDAQ:216050)
South Korea · Delayed Price · Currency is KRW 5,040.00
-50.00 (-0.98%)
Sep 14, 2026, 1:52 PM KST
Incross Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,439 |
| 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% | 6,967 |
| Aug 27, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.95% | 6,033 |
| 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% | 10,250 |
| 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% | 20,221 |
| 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 |
| Aug 11, 2026 | 5,130.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,170.00 | - | 9,103 |
| Aug 10, 2026 | 5,150.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | 1.17% | 12,110 |
| Aug 7, 2026 | 4,880.00 | 5,230.00 | 4,765.00 | 5,110.00 | 5,110.00 | 5.14% | 69,841 |
| Aug 6, 2026 | 4,790.00 | 4,860.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.46% | 20,236 |
| Aug 5, 2026 | 4,725.00 | 4,820.00 | 4,725.00 | 4,790.00 | 4,790.00 | 1.48% | 20,171 |
| Aug 4, 2026 | 4,570.00 | 4,735.00 | 4,570.00 | 4,720.00 | 4,720.00 | 3.17% | 29,557 |
| Aug 3, 2026 | 4,625.00 | 4,685.00 | 4,570.00 | 4,575.00 | 4,575.00 | -2.35% | 46,325 |
| Jul 31, 2026 | 4,650.00 | 4,705.00 | 4,590.00 | 4,685.00 | 4,685.00 | 1.41% | 30,141 |
| Jul 30, 2026 | 4,325.00 | 4,620.00 | 4,325.00 | 4,620.00 | 4,620.00 | -0.22% | 42,819 |
| Jul 29, 2026 | 4,745.00 | 4,795.00 | 4,430.00 | 4,630.00 | 4,630.00 | -2.42% | 65,510 |
| Jul 28, 2026 | 4,910.00 | 4,910.00 | 4,695.00 | 4,745.00 | 4,745.00 | -3.65% | 29,777 |
| Jul 27, 2026 | 4,880.00 | 5,390.00 | 4,860.00 | 4,925.00 | 4,925.00 | 3.47% | 60,999 |
| Jul 24, 2026 | 4,745.00 | 4,800.00 | 4,655.00 | 4,760.00 | 4,760.00 | -0.42% | 19,193 |
| Jul 23, 2026 | 4,700.00 | 4,795.00 | 4,680.00 | 4,780.00 | 4,780.00 | 1.38% | 17,575 |
| Jul 22, 2026 | 4,795.00 | 4,890.00 | 4,685.00 | 4,715.00 | 4,715.00 | -0.74% | 18,075 |
| Jul 21, 2026 | 4,705.00 | 4,795.00 | 4,640.00 | 4,750.00 | 4,750.00 | 0.21% | 22,056 |
| 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 |