Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 9,410.00
+160.00 (1.73%)
At close: Apr 16, 2026
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9,250.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1.73% | 53,871 |
| Apr 15, 2026 | 8,950.00 | 9,410.00 | 8,870.00 | 9,250.00 | 9,250.00 | 3.35% | 62,192 |
| Apr 14, 2026 | 8,800.00 | 8,980.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.82% | 14,480 |
| Apr 13, 2026 | 8,780.00 | 8,860.00 | 8,600.00 | 8,790.00 | 8,790.00 | 0.11% | 9,558 |
| Apr 10, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,780.00 | 8,780.00 | 2.57% | 6,098 |
| Apr 9, 2026 | 8,620.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | -1.61% | 8,997 |
| Apr 8, 2026 | 8,350.00 | 8,700.00 | 8,290.00 | 8,700.00 | 8,700.00 | 4.95% | 27,199 |
| Apr 7, 2026 | 8,360.00 | 8,640.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.31% | 10,703 |
| Apr 6, 2026 | 8,500.00 | 8,700.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 6,762 |
| Apr 3, 2026 | 8,470.00 | 8,790.00 | 8,330.00 | 8,500.00 | 8,500.00 | 0.83% | 8,048 |
| Apr 2, 2026 | 8,750.00 | 8,950.00 | 8,320.00 | 8,430.00 | 8,430.00 | -4.42% | 14,125 |
| Apr 1, 2026 | 8,420.00 | 8,820.00 | 8,420.00 | 8,820.00 | 8,820.00 | 6.52% | 12,493 |
| Mar 31, 2026 | 8,450.00 | 8,700.00 | 8,280.00 | 8,280.00 | 8,280.00 | -3.72% | 15,850 |
| Mar 30, 2026 | 8,600.00 | 8,690.00 | 8,450.00 | 8,600.00 | 8,600.00 | -1.71% | 11,619 |
| Mar 27, 2026 | 8,790.00 | 8,900.00 | 8,550.00 | 8,750.00 | 8,750.00 | -0.46% | 20,503 |
| Mar 26, 2026 | 8,960.00 | 9,080.00 | 8,670.00 | 8,790.00 | 8,790.00 | -2.55% | 18,836 |
| Mar 25, 2026 | 8,890.00 | 9,100.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1.46% | 14,994 |
| Mar 24, 2026 | 8,530.00 | 8,940.00 | 8,530.00 | 8,890.00 | 8,890.00 | 5.21% | 15,477 |
| Mar 23, 2026 | 8,960.00 | 8,960.00 | 8,450.00 | 8,450.00 | 8,450.00 | -5.69% | 17,637 |
| Mar 20, 2026 | 8,760.00 | 9,120.00 | 8,760.00 | 8,960.00 | 8,960.00 | 0.67% | 15,636 |
| Mar 19, 2026 | 9,070.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,900.00 | -2.63% | 12,917 |
| Mar 18, 2026 | 9,190.00 | 9,220.00 | 9,030.00 | 9,140.00 | 9,140.00 | 0.99% | 16,006 |
| Mar 17, 2026 | 9,140.00 | 9,140.00 | 8,990.00 | 9,050.00 | 9,050.00 | 1.34% | 6,428 |
| Mar 16, 2026 | 9,080.00 | 9,140.00 | 8,870.00 | 8,930.00 | 8,930.00 | -2.40% | 14,835 |
| Mar 13, 2026 | 8,970.00 | 9,200.00 | 8,680.00 | 9,150.00 | 9,150.00 | 1.89% | 20,796 |
| Mar 12, 2026 | 8,960.00 | 9,100.00 | 8,790.00 | 8,980.00 | 8,980.00 | 1.24% | 20,356 |
| Mar 11, 2026 | 8,810.00 | 9,190.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.80% | 31,869 |
| Mar 10, 2026 | 8,620.00 | 8,940.00 | 8,620.00 | 8,800.00 | 8,800.00 | 4.51% | 19,843 |
| Mar 9, 2026 | 8,300.00 | 8,640.00 | 8,270.00 | 8,420.00 | 8,420.00 | -7.47% | 38,648 |
| Mar 6, 2026 | 8,610.00 | 9,130.00 | 8,610.00 | 9,100.00 | 9,100.00 | 1.79% | 14,434 |
| Mar 5, 2026 | 8,270.00 | 9,280.00 | 8,270.00 | 8,940.00 | 8,940.00 | 11.06% | 53,787 |
| Mar 4, 2026 | 9,160.00 | 9,410.00 | 8,050.00 | 8,050.00 | 8,050.00 | -14.72% | 87,626 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | -6.35% | 84,898 |
| Feb 27, 2026 | 10,300.00 | 10,300.00 | 9,910.00 | 10,080.00 | 10,080.00 | -0.59% | 41,099 |
| Feb 26, 2026 | 10,580.00 | 10,580.00 | 10,100.00 | 10,140.00 | 10,140.00 | -3.80% | 124,326 |
| Feb 25, 2026 | 10,610.00 | 11,070.00 | 10,490.00 | 10,540.00 | 10,540.00 | -0.47% | 54,300 |
| Feb 24, 2026 | 10,460.00 | 10,770.00 | 10,410.00 | 10,590.00 | 10,590.00 | 0.47% | 20,829 |
| Feb 23, 2026 | 10,740.00 | 10,950.00 | 10,380.00 | 10,540.00 | 10,540.00 | -1.22% | 48,034 |
| Feb 20, 2026 | 10,990.00 | 10,990.00 | 10,600.00 | 10,670.00 | 10,670.00 | -2.56% | 39,948 |
| Feb 19, 2026 | 10,840.00 | 11,050.00 | 10,710.00 | 10,950.00 | 10,950.00 | 1.01% | 32,514 |
| Feb 13, 2026 | 11,140.00 | 11,140.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.69% | 27,517 |
| Feb 12, 2026 | 11,140.00 | 11,250.00 | 10,830.00 | 11,140.00 | 11,140.00 | 1.64% | 58,770 |
| Feb 11, 2026 | 11,090.00 | 11,090.00 | 10,770.00 | 10,960.00 | 10,960.00 | 0.09% | 27,956 |
| Feb 10, 2026 | 10,880.00 | 11,160.00 | 10,840.00 | 10,950.00 | 10,950.00 | -0.18% | 18,700 |
| Feb 9, 2026 | 10,900.00 | 11,060.00 | 10,820.00 | 10,970.00 | 10,970.00 | 2.05% | 51,473 |
| Feb 6, 2026 | 10,650.00 | 10,750.00 | 10,110.00 | 10,750.00 | 10,750.00 | -0.83% | 53,167 |
| Feb 5, 2026 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.43% | 40,192 |
| Feb 4, 2026 | 11,060.00 | 11,280.00 | 10,780.00 | 11,110.00 | 11,110.00 | 1.28% | 42,700 |
| Feb 3, 2026 | 10,820.00 | 10,970.00 | 10,540.00 | 10,970.00 | 10,970.00 | 2.91% | 52,259 |
| Feb 2, 2026 | 10,440.00 | 11,120.00 | 10,440.00 | 10,660.00 | 10,660.00 | -1.20% | 63,757 |