INKON Life Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.99	12.22	11.97	12.12	12.12	1.68%	14,756,570
Jan 22, 2026	12.04	12.08	11.79	11.92	11.92	-0.25%	11,576,160
Jan 21, 2026	11.91	12.21	11.85	11.95	11.95	-0.42%	11,318,078
Jan 20, 2026	12.20	12.33	11.88	12.00	12.00	-1.64%	14,456,390
Jan 19, 2026	12.20	12.47	12.10	12.20	12.20	-0.41%	17,436,960
Jan 16, 2026	12.87	12.98	12.19	12.25	12.25	-5.04%	29,945,810
Jan 15, 2026	12.75	13.17	12.72	12.90	12.90	-0.62%	29,043,060
Jan 14, 2026	13.07	13.68	12.88	12.98	12.98	-1.67%	58,505,200
Jan 13, 2026	13.56	14.38	13.18	13.20	13.20	-0.60%	72,748,830
Jan 12, 2026	12.00	13.58	12.00	13.28	13.28	12.16%	60,242,780
Jan 9, 2026	11.68	12.00	11.52	11.84	11.84	1.89%	40,746,870
Jan 8, 2026	11.00	11.87	10.83	11.62	11.62	7.39%	45,457,480
Jan 7, 2026	11.26	11.26	10.77	10.82	10.82	-3.91%	25,161,130
Jan 6, 2026	11.30	11.57	11.02	11.26	11.26	-1.05%	34,874,960
Jan 5, 2026	10.04	11.50	10.03	11.38	11.38	15.18%	47,316,160
Dec 31, 2025	9.90	9.94	9.82	9.88	9.88	0.10%	5,547,750
Dec 30, 2025	9.94	9.99	9.85	9.87	9.87	-0.60%	4,433,200
Dec 29, 2025	10.07	10.08	9.90	9.93	9.93	-1.39%	5,452,124
Dec 26, 2025	10.25	10.26	10.05	10.07	10.07	-1.66%	5,892,616
Dec 25, 2025	10.17	10.29	10.13	10.24	10.24	0.49%	5,909,897
Dec 24, 2025	10.14	10.19	10.08	10.19	10.19	0.99%	3,238,729
Dec 23, 2025	10.20	10.23	10.07	10.09	10.09	-1.18%	3,721,646
Dec 22, 2025	10.19	10.24	10.11	10.21	10.21	0.59%	4,251,077
Dec 19, 2025	10.18	10.21	10.03	10.15	10.15	0.30%	5,943,343
Dec 18, 2025	9.80	10.18	9.79	10.12	10.12	2.95%	7,750,048
Dec 17, 2025	9.75	9.88	9.69	9.83	9.83	0.82%	3,693,343
Dec 16, 2025	9.91	9.92	9.74	9.75	9.75	-1.61%	3,513,044
Dec 15, 2025	9.86	9.97	9.80	9.91	9.91	0.51%	3,108,477
Dec 12, 2025	9.99	9.99	9.86	9.86	9.86	-1.00%	5,012,073
Dec 11, 2025	9.99	10.15	9.90	9.96	9.96	-0.10%	5,578,116
Dec 10, 2025	10.12	10.12	9.96	9.97	9.97	-1.48%	4,693,800
Dec 9, 2025	10.07	10.35	10.05	10.12	10.12	0.50%	5,763,600
Dec 8, 2025	10.08	10.13	10.06	10.07	10.07	-0.10%	3,027,000
Dec 5, 2025	9.99	10.09	9.92	10.08	10.08	1.20%	3,348,604
Dec 4, 2025	10.03	10.05	9.88	9.96	9.96	-0.50%	4,174,986
Dec 3, 2025	10.04	10.09	9.97	10.01	10.01	-0.20%	3,517,442
Dec 2, 2025	10.15	10.15	9.98	10.03	10.03	-0.99%	3,827,282
Dec 1, 2025	10.22	10.26	10.09	10.13	10.13	-0.69%	4,435,390
Nov 28, 2025	10.18	10.20	10.09	10.20	10.20	0.59%	2,936,900
Nov 27, 2025	10.18	10.24	10.10	10.14	10.14	-0.20%	3,997,700
Nov 26, 2025	10.08	10.42	10.07	10.16	10.16	0.40%	5,507,138
Nov 25, 2025	10.20	10.29	10.12	10.12	10.12	-0.49%	4,469,100
Nov 24, 2025	10.05	10.23	10.02	10.17	10.17	2.11%	4,603,140
Nov 21, 2025	10.34	10.49	9.96	9.96	9.96	-5.23%	9,242,141
Nov 20, 2025	10.48	10.57	10.34	10.51	10.51	0.19%	5,291,600
Nov 19, 2025	10.71	10.76	10.49	10.49	10.49	-2.33%	5,485,884
Nov 18, 2025	10.88	10.98	10.72	10.74	10.74	-1.38%	6,315,400
Nov 17, 2025	11.18	11.19	10.86	10.89	10.89	-1.80%	6,547,650
Nov 14, 2025	11.04	11.17	11.04	11.09	11.09	-0.54%	7,911,100
Nov 13, 2025	11.11	11.21	10.91	11.15	11.15	0.27%	11,463,270