Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 10,650
-50 (-0.47%)
Last updated: Aug 29, 2025, 10:59 AM KST
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,980.00 | 10,980.00 | 10,660.00 | 10,700.00 | - | -2.01% | 44,351 |
| Aug 27, 2025 | 11,350.00 | 11,350.00 | 10,800.00 | 10,920.00 | - | -2.50% | 45,085 |
| Aug 26, 2025 | 11,280.00 | 11,330.00 | 11,000.00 | 11,200.00 | - | -0.44% | 37,907 |
| Aug 25, 2025 | 11,150.00 | 11,490.00 | 11,150.00 | 11,250.00 | - | 2.55% | 71,176 |
| Aug 22, 2025 | 11,310.00 | 11,470.00 | 10,840.00 | 10,970.00 | - | -3.94% | 71,860 |
| Aug 21, 2025 | 11,320.00 | 11,710.00 | 11,320.00 | 11,420.00 | - | 0.97% | 50,333 |
| Aug 20, 2025 | 11,190.00 | 11,570.00 | 11,110.00 | 11,310.00 | - | -1.31% | 52,638 |
| Aug 19, 2025 | 11,740.00 | 12,130.00 | 11,420.00 | 11,460.00 | - | -1.97% | 105,796 |
| Aug 18, 2025 | 12,320.00 | 12,390.00 | 11,550.00 | 11,690.00 | - | -5.11% | 96,734 |
| Aug 14, 2025 | 12,470.00 | 12,780.00 | 12,280.00 | 12,320.00 | - | -1.20% | 128,682 |
| Aug 13, 2025 | 13,080.00 | 13,100.00 | 12,400.00 | 12,470.00 | - | -3.71% | 192,111 |
| Aug 12, 2025 | 13,380.00 | 13,640.00 | 12,800.00 | 12,950.00 | - | -1.82% | 456,617 |
| Aug 11, 2025 | 13,150.00 | 13,680.00 | 12,860.00 | 13,190.00 | - | 1.38% | 670,784 |
| Aug 8, 2025 | 12,140.00 | 14,060.00 | 11,910.00 | 13,010.00 | - | 8.42% | 2,867,927 |
| Aug 7, 2025 | 12,500.00 | 12,550.00 | 11,970.00 | 12,000.00 | - | -2.99% | 118,997 |
| Aug 6, 2025 | 12,620.00 | 12,980.00 | 12,120.00 | 12,370.00 | - | -2.14% | 179,476 |
| Aug 5, 2025 | 12,730.00 | 13,440.00 | 12,520.00 | 12,640.00 | - | - | 354,911 |
| Aug 4, 2025 | 12,840.00 | 13,450.00 | 12,610.00 | 12,640.00 | - | - | 739,854 |
| Aug 1, 2025 | 11,810.00 | 13,820.00 | 11,360.00 | 12,640.00 | - | 6.94% | 2,641,361 |
| Jul 31, 2025 | 12,780.00 | 13,080.00 | 11,560.00 | 11,820.00 | - | -4.29% | 431,893 |
| Jul 30, 2025 | 12,770.00 | 13,350.00 | 12,200.00 | 12,350.00 | - | -3.89% | 345,087 |
| Jul 29, 2025 | 13,160.00 | 14,290.00 | 12,810.00 | 12,850.00 | - | -1.68% | 1,201,395 |
| Jul 28, 2025 | 12,530.00 | 14,700.00 | 12,530.00 | 13,070.00 | - | 4.39% | 2,803,858 |
| Jul 25, 2025 | 11,630.00 | 14,020.00 | 11,370.00 | 12,520.00 | - | 5.83% | 5,026,858 |
| Jul 24, 2025 | 11,240.00 | 13,790.00 | 11,240.00 | 11,830.00 | - | 5.44% | 7,389,172 |
| Jul 23, 2025 | 11,650.00 | 11,660.00 | 11,170.00 | 11,220.00 | - | -3.28% | 226,713 |
| Jul 22, 2025 | 12,350.00 | 12,570.00 | 11,460.00 | 11,600.00 | - | -7.79% | 765,869 |
| Jul 21, 2025 | 11,190.00 | 14,110.00 | 11,040.00 | 12,580.00 | - | 12.42% | 7,429,296 |
| Jul 18, 2025 | 11,500.00 | 12,150.00 | 10,980.00 | 11,190.00 | - | -2.86% | 736,645 |
| Jul 17, 2025 | 12,090.00 | 12,630.00 | 11,230.00 | 11,520.00 | - | -5.42% | 1,268,568 |
| Jul 16, 2025 | 12,670.00 | 12,880.00 | 11,790.00 | 12,180.00 | - | -2.17% | 1,351,435 |
| Jul 15, 2025 | 10,800.00 | 13,510.00 | 10,580.00 | 12,450.00 | - | 18.01% | 9,615,217 |
| Jul 14, 2025 | 8,130.00 | 10,550.00 | 8,130.00 | 10,550.00 | - | 29.93% | 3,251,320 |
| Jul 11, 2025 | 8,230.00 | 8,230.00 | 8,070.00 | 8,120.00 | - | - | 11,250 |
| Jul 10, 2025 | 8,100.00 | 8,130.00 | 8,050.00 | 8,120.00 | - | -0.37% | 5,795 |
| Jul 9, 2025 | 8,060.00 | 8,180.00 | 8,040.00 | 8,150.00 | - | 0.12% | 5,348 |
| Jul 8, 2025 | 8,330.00 | 8,330.00 | 8,020.00 | 8,140.00 | - | -0.73% | 10,736 |
| Jul 7, 2025 | 8,230.00 | 8,230.00 | 8,110.00 | 8,200.00 | - | -0.36% | 5,054 |
| Jul 4, 2025 | 8,270.00 | 8,330.00 | 8,180.00 | 8,230.00 | - | -0.60% | 10,254 |
| Jul 3, 2025 | 8,150.00 | 8,320.00 | 8,120.00 | 8,280.00 | - | 1.10% | 12,504 |
| Jul 2, 2025 | 8,140.00 | 8,200.00 | 7,990.00 | 8,190.00 | - | 0.74% | 18,183 |
| Jul 1, 2025 | 8,000.00 | 8,160.00 | 8,000.00 | 8,130.00 | - | 0.49% | 8,596 |
| Jun 30, 2025 | 8,090.00 | 8,170.00 | 8,000.00 | 8,090.00 | - | 0.12% | 8,371 |
| Jun 27, 2025 | 8,160.00 | 8,260.00 | 7,980.00 | 8,080.00 | - | -1.82% | 24,852 |
| Jun 26, 2025 | 8,400.00 | 8,400.00 | 8,180.00 | 8,230.00 | - | -1.79% | 11,307 |
| Jun 25, 2025 | 8,400.00 | 8,400.00 | 8,220.00 | 8,380.00 | - | 0.96% | 13,242 |
| Jun 24, 2025 | 8,200.00 | 8,360.00 | 8,160.00 | 8,300.00 | - | 1.47% | 16,552 |
| Jun 23, 2025 | 8,380.00 | 8,380.00 | 8,130.00 | 8,180.00 | - | -2.39% | 10,667 |
| Jun 20, 2025 | 8,250.00 | 8,390.00 | 8,010.00 | 8,380.00 | - | 2.32% | 16,287 |
| Jun 19, 2025 | 8,140.00 | 8,250.00 | 8,070.00 | 8,190.00 | - | 1.24% | 5,992 |