Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 5,470.00
-110.00 (-1.97%)
At close: Jul 30, 2026
Inics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,700.00 | 5,570.00 | 4,700.00 | 5,470.00 | 5,470.00 | -1.97% | 41,273 |
| Jul 29, 2026 | 5,700.00 | 5,700.00 | 5,070.00 | 5,580.00 | 5,580.00 | -2.28% | 34,103 |
| Jul 28, 2026 | 5,480.00 | 5,900.00 | 5,250.00 | 5,710.00 | 5,710.00 | - | 28,888 |
| Jul 27, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,710.00 | 5,710.00 | -0.17% | 16,606 |
| Jul 24, 2026 | 5,830.00 | 5,900.00 | 5,590.00 | 5,720.00 | 5,720.00 | -2.56% | 20,999 |
| Jul 23, 2026 | 5,680.00 | 5,970.00 | 5,440.00 | 5,870.00 | 5,870.00 | 5.58% | 18,457 |
| Jul 22, 2026 | 5,570.00 | 5,690.00 | 5,410.00 | 5,560.00 | 5,560.00 | 1.28% | 16,717 |
| Jul 21, 2026 | 5,500.00 | 5,690.00 | 5,220.00 | 5,490.00 | 5,490.00 | 0.55% | 16,878 |
| Jul 20, 2026 | 5,650.00 | 5,650.00 | 5,250.00 | 5,460.00 | 5,460.00 | -3.36% | 16,727 |
| Jul 16, 2026 | 5,600.00 | 5,650.00 | 5,480.00 | 5,650.00 | 5,650.00 | 0.18% | 3,161 |
| Jul 15, 2026 | 5,590.00 | 5,750.00 | 5,480.00 | 5,640.00 | 5,640.00 | 2.36% | 7,408 |
| Jul 14, 2026 | 5,380.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 2.42% | 13,399 |
| Jul 13, 2026 | 5,700.00 | 5,770.00 | 5,340.00 | 5,380.00 | 5,380.00 | -5.61% | 27,166 |
| Jul 10, 2026 | 5,440.00 | 5,920.00 | 5,410.00 | 5,700.00 | 5,700.00 | 5.75% | 29,656 |
| Jul 9, 2026 | 5,380.00 | 5,650.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.55% | 23,281 |
| Jul 8, 2026 | 5,770.00 | 5,810.00 | 5,420.00 | 5,420.00 | 5,420.00 | -6.71% | 21,783 |
| Jul 7, 2026 | 5,640.00 | 5,860.00 | 5,520.00 | 5,810.00 | 5,810.00 | -1.02% | 12,690 |
| Jul 6, 2026 | 5,760.00 | 5,890.00 | 5,550.00 | 5,870.00 | 5,870.00 | 1.73% | 12,170 |
| Jul 3, 2026 | 5,660.00 | 5,790.00 | 5,360.00 | 5,770.00 | 5,770.00 | 1.23% | 15,649 |
| Jul 2, 2026 | 5,800.00 | 5,920.00 | 5,570.00 | 5,700.00 | 5,700.00 | -1.72% | 7,972 |
| Jul 1, 2026 | 5,990.00 | 5,990.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.19% | 5,958 |
| Jun 30, 2026 | 5,910.00 | 6,000.00 | 5,590.00 | 5,870.00 | 5,870.00 | - | 8,154 |
| Jun 29, 2026 | 5,060.00 | 5,900.00 | 5,060.00 | 5,870.00 | 5,870.00 | 13.98% | 13,642 |
| Jun 26, 2026 | 5,890.00 | 5,890.00 | 5,150.00 | 5,150.00 | 5,150.00 | -12.71% | 34,911 |
| Jun 25, 2026 | 5,760.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | -0.84% | 16,399 |
| Jun 24, 2026 | 5,620.00 | 5,950.00 | 5,620.00 | 5,950.00 | 5,950.00 | 2.06% | 15,481 |
| Jun 23, 2026 | 6,200.00 | 6,230.00 | 5,820.00 | 5,830.00 | 5,830.00 | -8.91% | 28,149 |
| Jun 22, 2026 | 6,500.00 | 6,590.00 | 6,150.00 | 6,400.00 | 6,400.00 | -2.29% | 28,365 |
| Jun 19, 2026 | 6,710.00 | 6,780.00 | 6,220.00 | 6,550.00 | 6,550.00 | -4.24% | 23,596 |
| Jun 18, 2026 | 7,000.00 | 7,140.00 | 6,690.00 | 6,840.00 | 6,840.00 | -2.84% | 13,370 |
| Jun 17, 2026 | 7,000.00 | 7,140.00 | 6,720.00 | 7,040.00 | 7,040.00 | 0.57% | 16,839 |
| Jun 16, 2026 | 6,820.00 | 7,080.00 | 6,760.00 | 7,000.00 | 7,000.00 | 1.89% | 16,287 |
| Jun 15, 2026 | 6,960.00 | 7,250.00 | 6,770.00 | 6,870.00 | 6,870.00 | -1.29% | 32,927 |
| Jun 12, 2026 | 6,760.00 | 7,080.00 | 6,640.00 | 6,960.00 | 6,960.00 | 6.42% | 13,406 |
| Jun 11, 2026 | 6,350.00 | 6,580.00 | 6,200.00 | 6,540.00 | 6,540.00 | 1.55% | 7,868 |
| Jun 10, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,440.00 | 6,440.00 | -2.13% | 8,882 |
| Jun 9, 2026 | 6,180.00 | 6,580.00 | 6,180.00 | 6,580.00 | 6,580.00 | 4.28% | 12,517 |
| Jun 8, 2026 | 6,700.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | -7.61% | 26,550 |
| Jun 5, 2026 | 6,740.00 | 6,900.00 | 6,640.00 | 6,830.00 | 6,830.00 | -0.73% | 16,655 |
| Jun 4, 2026 | 6,760.00 | 7,090.00 | 6,760.00 | 6,880.00 | 6,880.00 | -3.10% | 8,226 |
| Jun 2, 2026 | 6,720.00 | 7,150.00 | 6,510.00 | 7,100.00 | 7,100.00 | 5.65% | 29,144 |
| Jun 1, 2026 | 7,300.00 | 7,300.00 | 6,700.00 | 6,720.00 | 6,720.00 | -7.95% | 45,081 |
| May 29, 2026 | 7,400.00 | 7,400.00 | 6,980.00 | 7,300.00 | 7,300.00 | 0.55% | 28,656 |
| May 28, 2026 | 7,670.00 | 7,670.00 | 7,050.00 | 7,260.00 | 7,260.00 | -4.10% | 33,875 |
| May 27, 2026 | 7,780.00 | 7,800.00 | 7,450.00 | 7,570.00 | 7,570.00 | -2.70% | 41,092 |
| May 26, 2026 | 8,100.00 | 8,160.00 | 7,770.00 | 7,780.00 | 7,780.00 | -3.71% | 25,982 |
| May 22, 2026 | 7,840.00 | 8,090.00 | 7,840.00 | 8,080.00 | 8,080.00 | 4.12% | 13,576 |
| May 21, 2026 | 7,900.00 | 8,050.00 | 7,760.00 | 7,760.00 | 7,760.00 | 0.78% | 13,040 |
| May 20, 2026 | 7,730.00 | 7,900.00 | 7,650.00 | 7,700.00 | 7,700.00 | -3.39% | 34,040 |
| May 19, 2026 | 8,240.00 | 8,240.00 | 7,950.00 | 7,970.00 | 7,970.00 | -2.21% | 22,109 |