Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 8,560.00
-440.00 (-4.89%)
At close: May 11, 2026
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9,140.00 | 9,140.00 | 8,550.00 | 8,560.00 | 8,560.00 | -4.89% | 33,197 |
| May 8, 2026 | 9,000.00 | 9,250.00 | 8,820.00 | 9,000.00 | 9,000.00 | - | 38,084 |
| May 7, 2026 | 9,100.00 | 9,180.00 | 8,740.00 | 9,000.00 | 9,000.00 | 0.56% | 36,331 |
| May 6, 2026 | 9,270.00 | 9,350.00 | 8,950.00 | 8,950.00 | 8,950.00 | -4.38% | 48,324 |
| May 4, 2026 | 9,320.00 | 9,570.00 | 9,230.00 | 9,360.00 | 9,360.00 | 0.75% | 22,551 |
| Apr 30, 2026 | 9,380.00 | 9,540.00 | 9,250.00 | 9,290.00 | 9,290.00 | -1.69% | 23,662 |
| Apr 29, 2026 | 9,420.00 | 9,700.00 | 9,190.00 | 9,450.00 | 9,450.00 | 0.32% | 27,290 |
| Apr 28, 2026 | 9,350.00 | 9,530.00 | 9,220.00 | 9,420.00 | 9,420.00 | 0.53% | 28,647 |
| Apr 27, 2026 | 9,410.00 | 9,610.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.43% | 17,954 |
| Apr 24, 2026 | 9,410.00 | 9,570.00 | 9,200.00 | 9,410.00 | 9,410.00 | 0.21% | 12,747 |
| Apr 23, 2026 | 9,580.00 | 9,730.00 | 9,300.00 | 9,390.00 | 9,390.00 | -1.98% | 30,260 |
| Apr 22, 2026 | 9,750.00 | 9,750.00 | 9,400.00 | 9,580.00 | 9,580.00 | -0.42% | 21,257 |
| Apr 21, 2026 | 9,400.00 | 9,730.00 | 9,310.00 | 9,620.00 | 9,620.00 | 2.34% | 46,950 |
| Apr 20, 2026 | 9,480.00 | 9,480.00 | 9,250.00 | 9,400.00 | 9,400.00 | -0.84% | 33,476 |
| Apr 17, 2026 | 9,380.00 | 9,500.00 | 9,260.00 | 9,480.00 | 9,480.00 | 0.74% | 20,806 |
| 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 |