Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 5,260.00
-60.00 (-1.13%)
At close: Oct 1, 2026
Inics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,280.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,260.00 | -1.13% | 14,225 |
| Sep 30, 2026 | 5,400.00 | 5,480.00 | 5,210.00 | 5,320.00 | 5,320.00 | -1.48% | 21,300 |
| Sep 29, 2026 | 5,560.00 | 5,560.00 | 5,340.00 | 5,400.00 | 5,400.00 | -3.05% | 7,980 |
| Sep 28, 2026 | 5,620.00 | 5,630.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.07% | 2,474 |
| Sep 23, 2026 | 5,600.00 | 5,640.00 | 5,510.00 | 5,630.00 | 5,630.00 | - | 5,903 |
| Sep 22, 2026 | 5,790.00 | 5,790.00 | 5,530.00 | 5,630.00 | 5,630.00 | 0.54% | 3,055 |
| Sep 21, 2026 | 5,570.00 | 5,710.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.18% | 9,640 |
| Sep 18, 2026 | 5,670.00 | 5,720.00 | 5,490.00 | 5,590.00 | 5,590.00 | -1.58% | 18,180 |
| Sep 17, 2026 | 5,720.00 | 5,790.00 | 5,450.00 | 5,680.00 | 5,680.00 | 1.97% | 14,359 |
| Sep 16, 2026 | 5,740.00 | 5,860.00 | 5,510.00 | 5,570.00 | 5,570.00 | -1.42% | 14,358 |
| Sep 15, 2026 | 5,600.00 | 5,740.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 15,477 |
| Sep 14, 2026 | 5,810.00 | 5,810.00 | 5,540.00 | 5,600.00 | 5,600.00 | -3.28% | 11,698 |
| Sep 11, 2026 | 6,030.00 | 6,040.00 | 5,790.00 | 5,790.00 | 5,790.00 | -4.14% | 13,258 |
| Sep 10, 2026 | 6,130.00 | 6,130.00 | 5,980.00 | 6,040.00 | 6,040.00 | -2.27% | 3,901 |
| Sep 9, 2026 | 6,190.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.32% | 12,667 |
| Sep 8, 2026 | 6,260.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | -0.64% | 17,226 |
| Sep 7, 2026 | 6,210.00 | 6,270.00 | 6,060.00 | 6,240.00 | 6,240.00 | 0.48% | 11,399 |
| Sep 4, 2026 | 6,120.00 | 6,210.00 | 6,000.00 | 6,210.00 | 6,210.00 | 1.80% | 16,159 |
| Sep 3, 2026 | 5,990.00 | 6,110.00 | 5,880.00 | 6,100.00 | 6,100.00 | 1.84% | 20,602 |
| Sep 2, 2026 | 6,050.00 | 6,090.00 | 5,870.00 | 5,990.00 | 5,990.00 | -0.99% | 5,161 |
| Sep 1, 2026 | 6,100.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.33% | 4,237 |
| Aug 31, 2026 | 5,890.00 | 6,160.00 | 5,890.00 | 6,030.00 | 6,030.00 | -0.66% | 16,334 |
| Aug 28, 2026 | 6,030.00 | 6,140.00 | 5,870.00 | 6,070.00 | 6,070.00 | 1.34% | 13,646 |
| Aug 27, 2026 | 5,830.00 | 5,990.00 | 5,790.00 | 5,990.00 | 5,990.00 | 1.87% | 14,300 |
| Aug 26, 2026 | 6,080.00 | 6,080.00 | 5,800.00 | 5,880.00 | 5,880.00 | -2.00% | 4,891 |
| Aug 25, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | -0.66% | 6,104 |
| Aug 24, 2026 | 5,990.00 | 6,150.00 | 5,800.00 | 6,040.00 | 6,040.00 | 0.50% | 1,868 |
| Aug 21, 2026 | 5,940.00 | 6,100.00 | 5,830.00 | 6,010.00 | 6,010.00 | -1.48% | 5,470 |
| Aug 20, 2026 | 6,170.00 | 6,170.00 | 5,850.00 | 6,100.00 | 6,100.00 | 0.66% | 5,046 |
| Aug 19, 2026 | 5,800.00 | 6,140.00 | 5,750.00 | 6,060.00 | 6,060.00 | 0.17% | 5,663 |
| Aug 18, 2026 | 6,120.00 | 6,120.00 | 5,870.00 | 6,050.00 | 6,050.00 | -0.17% | 4,346 |
| Aug 14, 2026 | 6,090.00 | 6,090.00 | 5,920.00 | 6,060.00 | 6,060.00 | - | 2,635 |
| Aug 13, 2026 | 6,150.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | -0.16% | 8,943 |
| Aug 12, 2026 | 6,060.00 | 6,150.00 | 5,900.00 | 6,070.00 | 6,070.00 | 0.33% | 4,860 |
| Aug 11, 2026 | 6,050.00 | 6,180.00 | 5,870.00 | 6,050.00 | 6,050.00 | - | 6,185 |
| Aug 10, 2026 | 6,050.00 | 6,110.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1.17% | 5,968 |
| Aug 7, 2026 | 5,900.00 | 6,020.00 | 5,830.00 | 5,980.00 | 5,980.00 | 0.17% | 6,753 |
| Aug 6, 2026 | 5,790.00 | 5,990.00 | 5,750.00 | 5,970.00 | 5,970.00 | 1.70% | 9,084 |
| Aug 5, 2026 | 5,920.00 | 5,940.00 | 5,690.00 | 5,870.00 | 5,870.00 | 1.38% | 7,772 |
| Aug 4, 2026 | 5,440.00 | 5,800.00 | 5,440.00 | 5,790.00 | 5,790.00 | 2.48% | 9,635 |
| Aug 3, 2026 | 5,400.00 | 5,700.00 | 5,310.00 | 5,650.00 | 5,650.00 | 4.05% | 14,385 |
| Jul 31, 2026 | 5,470.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | -0.73% | 33,891 |
| 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 |