Inics Corp. (KOSDAQ:452400)
South Korea · Delayed Price · Currency is KRW 4,140.00
-50.00 (-1.19%)
At close: Nov 10, 2026
Inics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,160.00 | 4,245.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.19% | 7,565 |
| Nov 9, 2026 | 4,020.00 | 4,410.00 | 4,020.00 | 4,190.00 | 4,190.00 | -0.24% | 20,581 |
| Nov 6, 2026 | 4,445.00 | 4,965.00 | 4,180.00 | 4,200.00 | 4,200.00 | -6.46% | 59,565 |
| Nov 5, 2026 | 4,310.00 | 4,515.00 | 4,230.00 | 4,490.00 | 4,490.00 | 1.13% | 10,122 |
| Nov 4, 2026 | 4,200.00 | 4,475.00 | 4,090.00 | 4,440.00 | 4,440.00 | 5.46% | 20,944 |
| Nov 3, 2026 | 4,595.00 | 4,595.00 | 4,200.00 | 4,210.00 | 4,210.00 | -3.22% | 10,320 |
| Nov 2, 2026 | 4,535.00 | 4,535.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.92% | 2,809 |
| Oct 30, 2026 | 4,790.00 | 4,790.00 | 4,340.00 | 4,435.00 | 4,435.00 | -3.06% | 5,107 |
| Oct 29, 2026 | 4,675.00 | 4,785.00 | 4,530.00 | 4,575.00 | 4,575.00 | -3.17% | 6,720 |
| Oct 28, 2026 | 4,775.00 | 4,870.00 | 4,715.00 | 4,725.00 | 4,725.00 | 0.53% | 4,516 |
| Oct 27, 2026 | 4,520.00 | 4,745.00 | 4,520.00 | 4,700.00 | 4,700.00 | 1.84% | 7,914 |
| Oct 26, 2026 | 4,700.00 | 4,880.00 | 4,565.00 | 4,615.00 | 4,615.00 | -3.45% | 9,958 |
| Oct 23, 2026 | 5,010.00 | 5,010.00 | 4,765.00 | 4,780.00 | 4,780.00 | -4.59% | 8,992 |
| Oct 22, 2026 | 5,020.00 | 5,020.00 | 4,820.00 | 5,010.00 | 5,010.00 | -0.20% | 12,216 |
| Oct 21, 2026 | 4,910.00 | 5,030.00 | 4,900.00 | 5,020.00 | 5,020.00 | 1.31% | 4,027 |
| Oct 20, 2026 | 5,260.00 | 5,260.00 | 4,935.00 | 4,955.00 | 4,955.00 | -1.69% | 8,042 |
| Oct 19, 2026 | 4,710.00 | 5,100.00 | 4,710.00 | 5,040.00 | 5,040.00 | 0.80% | 9,449 |
| Oct 16, 2026 | 4,845.00 | 5,100.00 | 4,845.00 | 5,000.00 | 5,000.00 | 3.20% | 9,914 |
| Oct 15, 2026 | 5,180.00 | 5,180.00 | 4,790.00 | 4,845.00 | 4,845.00 | -6.47% | 12,732 |
| Oct 14, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,180.00 | 5,180.00 | -0.38% | 7,528 |
| Oct 13, 2026 | 5,400.00 | 5,400.00 | 4,955.00 | 5,200.00 | 5,200.00 | -1.52% | 10,038 |
| Oct 12, 2026 | 5,480.00 | 5,480.00 | 5,190.00 | 5,280.00 | 5,280.00 | -2.76% | 9,793 |
| Oct 8, 2026 | 5,390.00 | 5,430.00 | 5,200.00 | 5,430.00 | 5,430.00 | 0.56% | 13,398 |
| Oct 7, 2026 | 5,410.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.93% | 2,786 |
| Oct 6, 2026 | 5,340.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.75% | 5,055 |
| Oct 2, 2026 | 5,260.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 0.95% | 4,611 |
| 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 |