INKON Life Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.93	12.95	12.62	12.62	12.62	-4.18%	28,776,650
Mar 30, 2026	12.30	13.19	12.23	13.17	13.17	5.11%	40,411,970
Mar 27, 2026	12.24	12.66	12.24	12.53	12.53	1.13%	27,275,080
Mar 26, 2026	12.45	12.78	12.33	12.39	12.39	-	26,788,730
Mar 25, 2026	12.49	12.49	12.13	12.39	12.39	0.90%	25,411,229
Mar 24, 2026	11.68	12.85	11.61	12.28	12.28	8.19%	40,844,260
Mar 23, 2026	11.76	11.89	11.28	11.35	11.35	-5.97%	24,240,670
Mar 20, 2026	12.43	12.69	12.06	12.07	12.07	-3.82%	27,331,950
Mar 19, 2026	12.43	12.93	12.41	12.55	12.55	-0.87%	28,795,153
Mar 18, 2026	12.70	13.12	12.52	12.66	12.66	-2.54%	29,703,890
Mar 17, 2026	12.74	13.54	12.71	12.99	12.99	1.09%	39,397,710
Mar 16, 2026	13.02	13.45	12.78	12.85	12.85	-3.96%	47,414,910
Mar 13, 2026	11.89	13.65	11.79	13.38	13.38	12.53%	61,152,040
Mar 12, 2026	12.20	12.23	11.83	11.89	11.89	-3.80%	24,490,857
Mar 11, 2026	12.01	12.42	11.89	12.36	12.36	2.83%	36,447,674
Mar 10, 2026	11.92	12.17	11.83	12.02	12.02	0.42%	27,625,890
Mar 9, 2026	11.27	12.11	11.22	11.97	11.97	1.70%	39,036,140
Mar 6, 2026	10.78	12.68	10.76	11.77	11.77	8.88%	47,330,180
Mar 5, 2026	10.70	10.99	10.68	10.81	10.81	2.17%	7,426,492
Mar 4, 2026	10.58	10.73	10.45	10.58	10.58	-0.28%	7,172,692
Mar 3, 2026	11.04	11.12	10.60	10.61	10.61	-3.89%	10,436,580
Mar 2, 2026	11.30	11.35	10.91	11.04	11.04	-4.33%	12,323,990
Feb 27, 2026	11.49	11.59	11.40	11.54	11.54	0.52%	8,517,643
Feb 26, 2026	11.62	11.64	11.43	11.48	11.48	-0.86%	6,067,706
Feb 25, 2026	11.46	11.62	11.41	11.58	11.58	1.22%	7,941,685
Feb 24, 2026	11.42	11.58	11.31	11.44	11.44	0.88%	5,370,946
Feb 13, 2026	11.34	11.47	11.32	11.34	11.34	-0.53%	4,071,100
Feb 12, 2026	11.40	11.45	11.26	11.40	11.40	0.44%	5,501,100
Feb 11, 2026	11.55	11.58	11.30	11.35	11.35	-1.65%	8,624,910
Feb 10, 2026	11.51	11.61	11.47	11.54	11.54	0.26%	5,441,290
Feb 9, 2026	11.45	11.56	11.38	11.51	11.51	1.59%	5,919,556
Feb 6, 2026	11.36	11.52	11.29	11.33	11.33	-0.87%	6,482,700
Feb 5, 2026	11.45	11.57	11.38	11.43	11.43	-0.61%	6,534,860
Feb 4, 2026	11.43	11.51	11.33	11.50	11.50	0.44%	5,557,569
Feb 3, 2026	11.40	11.46	11.28	11.45	11.45	1.87%	6,842,700
Feb 2, 2026	11.45	11.55	11.24	11.24	11.24	-1.83%	8,080,835
Jan 30, 2026	11.67	11.79	11.36	11.45	11.45	-1.97%	10,205,230
Jan 29, 2026	11.66	11.95	11.41	11.68	11.68	0.09%	12,268,970
Jan 28, 2026	11.80	11.88	11.63	11.67	11.67	-1.19%	7,262,414
Jan 27, 2026	11.90	11.92	11.54	11.81	11.81	-1.17%	11,516,170
Jan 26, 2026	12.09	12.09	11.77	11.95	11.95	-1.40%	14,447,390
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