INKON Life Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	10.64	10.64	10.40	10.49	10.49	-1.69%	6,382,662
Nov 3, 2025	10.70	10.74	10.52	10.67	10.67	0.09%	6,117,180
Oct 31, 2025	10.54	10.72	10.51	10.66	10.66	1.43%	6,218,890
Oct 30, 2025	10.67	10.70	10.41	10.51	10.51	-1.78%	8,790,047
Oct 29, 2025	10.84	10.91	10.70	10.70	10.70	-1.74%	7,128,590
Oct 28, 2025	10.83	11.00	10.75	10.89	10.89	1.11%	7,862,416
Oct 27, 2025	10.93	10.97	10.73	10.77	10.77	-0.92%	6,886,900
Oct 24, 2025	10.80	10.95	10.74	10.87	10.87	1.12%	4,961,181
Oct 23, 2025	10.73	10.77	10.57	10.75	10.75	-0.37%	4,034,300
Oct 22, 2025	10.75	10.94	10.75	10.79	10.79	0.19%	4,573,100
Oct 21, 2025	10.75	10.78	10.65	10.77	10.77	0.56%	4,036,606
Oct 20, 2025	10.69	10.80	10.63	10.71	10.71	1.23%	4,396,600
Oct 17, 2025	10.92	11.00	10.58	10.58	10.58	-3.20%	8,297,923
Oct 16, 2025	11.13	11.17	10.92	10.93	10.93	-1.89%	6,241,183
Oct 15, 2025	10.99	11.22	10.86	11.14	11.14	2.11%	6,050,508
Oct 14, 2025	11.10	11.33	10.91	10.91	10.91	-1.27%	9,163,297
Oct 13, 2025	10.94	11.06	10.82	11.05	11.05	-2.30%	8,752,687
Oct 10, 2025	11.35	11.49	11.28	11.31	11.31	-0.44%	7,477,982
Oct 9, 2025	11.48	11.50	11.24	11.36	11.36	-0.53%	8,657,424
Sep 30, 2025	11.26	11.53	11.15	11.42	11.42	1.78%	10,973,890
Sep 29, 2025	11.09	11.28	10.94	11.22	11.22	1.08%	6,824,290
Sep 26, 2025	11.27	11.32	11.05	11.10	11.10	-1.16%	7,095,410
Sep 25, 2025	11.30	11.41	11.19	11.23	11.23	-1.23%	7,581,500
Sep 24, 2025	11.06	11.50	10.96	11.37	11.37	2.34%	11,433,541
Sep 23, 2025	11.52	11.67	10.93	11.11	11.11	-4.22%	14,299,055
Sep 22, 2025	11.83	11.83	11.54	11.60	11.60	-2.19%	11,597,693
Sep 19, 2025	11.52	12.03	11.44	11.86	11.86	2.95%	18,067,719
Sep 18, 2025	11.88	12.02	11.40	11.52	11.52	-3.92%	20,237,243
Sep 17, 2025	12.09	12.25	11.87	11.99	11.99	-0.33%	15,618,976
Sep 16, 2025	12.21	12.46	11.96	12.03	12.03	-1.31%	20,564,577
Sep 15, 2025	12.73	12.74	12.13	12.19	12.19	-5.21%	24,593,285
Sep 12, 2025	12.71	13.13	12.59	12.86	12.86	1.26%	25,580,711
Sep 11, 2025	12.80	12.98	12.53	12.70	12.70	-2.38%	27,619,982
Sep 10, 2025	12.37	13.05	12.17	13.01	13.01	4.75%	41,530,622
Sep 9, 2025	11.68	12.76	11.47	12.42	12.42	5.08%	39,191,623
Sep 8, 2025	11.65	12.19	11.54	11.82	11.82	1.11%	25,519,207
Sep 5, 2025	11.42	11.74	11.19	11.69	11.69	0.95%	23,061,533
Sep 4, 2025	11.70	12.03	11.25	11.58	11.58	-3.26%	32,830,178
Sep 3, 2025	11.45	12.30	11.10	11.97	11.97	4.36%	43,551,367
Sep 2, 2025	11.72	11.75	11.30	11.47	11.47	-4.42%	34,842,772
Sep 1, 2025	10.80	12.19	10.60	12.00	12.00	12.78%	54,464,445
Aug 29, 2025	11.05	11.40	10.61	10.64	10.64	-3.45%	23,027,331
Aug 28, 2025	10.73	11.28	10.31	11.02	11.02	2.70%	37,854,113
Aug 27, 2025	10.74	11.53	10.71	10.73	10.73	1.71%	31,703,550
Aug 26, 2025	10.60	10.66	10.50	10.55	10.55	-0.66%	8,951,913
Aug 25, 2025	10.62	10.76	10.54	10.62	10.62	0.66%	11,762,390
Aug 22, 2025	10.47	10.56	10.36	10.55	10.55	0.86%	8,825,938
Aug 21, 2025	10.62	10.64	10.41	10.46	10.46	-0.66%	8,472,742
Aug 20, 2025	10.56	10.57	10.41	10.53	10.53	-0.28%	8,546,037
Aug 19, 2025	10.65	10.71	10.52	10.56	10.56	-0.19%	10,130,162