INKON Life Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	11.45	11.48	11.30	11.38	11.38	-0.78%	9,099,838
May 12, 2026	11.56	11.70	11.35	11.47	11.47	-1.21%	13,180,660
May 11, 2026	11.39	11.63	11.07	11.61	11.61	2.20%	20,999,990
May 8, 2026	11.28	11.49	11.26	11.36	11.36	0.71%	8,508,971
May 7, 2026	11.43	11.47	11.23	11.28	11.28	-1.23%	11,713,400
May 6, 2026	11.32	11.50	11.32	11.42	11.42	1.51%	9,729,402
Apr 30, 2026	11.26	11.32	11.18	11.25	11.25	-0.09%	6,554,507
Apr 29, 2026	11.30	11.38	11.21	11.26	11.26	-0.27%	8,058,700
Apr 28, 2026	11.43	11.60	11.27	11.29	11.29	-0.79%	8,429,083
Apr 27, 2026	11.44	11.45	11.20	11.38	11.38	-0.52%	7,528,426
Apr 24, 2026	11.44	11.52	11.29	11.44	11.44	-	7,352,659
Apr 23, 2026	11.72	11.83	11.38	11.44	11.44	-3.46%	14,179,340
Apr 22, 2026	11.70	11.89	11.70	11.85	11.85	0.59%	7,174,270
Apr 21, 2026	12.03	12.03	11.70	11.78	11.78	-2.16%	12,906,890
Apr 20, 2026	12.00	12.08	11.93	12.04	12.04	-0.25%	9,255,302
Apr 17, 2026	12.21	12.21	11.90	12.07	12.07	-2.11%	13,764,010
Apr 16, 2026	12.19	12.39	12.06	12.33	12.33	1.48%	13,253,290
Apr 15, 2026	12.51	12.58	12.11	12.15	12.15	-2.49%	16,335,490
Apr 14, 2026	12.17	12.61	12.15	12.46	12.46	4.18%	22,433,640
Apr 13, 2026	12.09	12.17	11.88	11.96	11.96	-2.05%	17,676,940
Apr 10, 2026	12.47	12.70	12.20	12.21	12.21	-1.29%	19,813,760
Apr 9, 2026	12.61	12.75	12.27	12.37	12.37	-3.21%	20,761,090
Apr 8, 2026	12.67	12.80	12.40	12.78	12.78	3.48%	24,200,240
Apr 7, 2026	12.19	12.55	11.98	12.35	12.35	1.40%	18,627,150
Apr 3, 2026	12.98	12.99	12.15	12.18	12.18	-7.73%	31,037,090
Apr 2, 2026	13.17	13.30	12.93	13.20	13.20	-0.75%	28,329,510
Apr 1, 2026	12.78	13.34	12.68	13.30	13.30	5.39%	40,025,510
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