INCON Co.,Ltd. (KOSDAQ:083640)
South Korea
· Delayed Price · Currency is KRW 275.00
+3.00 (1.10%)
At close: Dec 5, 2025
INCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.00 | 278.00 | 267.00 | 275.00 | 275.00 | 1.10% | 99,263 |
| Dec 4, 2025 | 275.00 | 277.00 | 269.00 | 272.00 | 272.00 | -0.73% | 136,807 |
| Dec 3, 2025 | 275.00 | 279.00 | 273.00 | 274.00 | 274.00 | - | 132,971 |
| Dec 2, 2025 | 270.00 | 296.00 | 269.00 | 274.00 | 274.00 | 1.86% | 405,525 |
| Dec 1, 2025 | 269.00 | 275.00 | 268.00 | 269.00 | 269.00 | -0.74% | 124,864 |
| Nov 28, 2025 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1.88% | 32,022 |
| Nov 27, 2025 | 267.00 | 270.00 | 265.00 | 266.00 | 266.00 | 0.38% | 115,717 |
| Nov 26, 2025 | 262.00 | 265.00 | 261.00 | 265.00 | 265.00 | 1.15% | 144,396 |
| Nov 25, 2025 | 266.00 | 269.00 | 261.00 | 262.00 | 262.00 | -1.50% | 156,610 |
| Nov 24, 2025 | 269.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.75% | 124,182 |
| Nov 21, 2025 | 275.00 | 275.00 | 267.00 | 268.00 | 268.00 | -2.19% | 99,920 |
| Nov 20, 2025 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.48% | 22,077 |
| Nov 19, 2025 | 271.00 | 275.00 | 269.00 | 270.00 | 270.00 | -1.10% | 87,976 |
| Nov 18, 2025 | 280.00 | 282.00 | 273.00 | 273.00 | 273.00 | -2.85% | 231,751 |
| Nov 17, 2025 | 281.00 | 284.00 | 279.00 | 281.00 | 281.00 | - | 85,436 |
| Nov 14, 2025 | 285.00 | 285.00 | 279.00 | 281.00 | 281.00 | -1.40% | 81,266 |
| Nov 13, 2025 | 284.00 | 287.00 | 281.00 | 285.00 | 285.00 | 0.35% | 78,143 |
| Nov 12, 2025 | 280.00 | 285.00 | 280.00 | 284.00 | 284.00 | 1.43% | 62,382 |
| Nov 11, 2025 | 288.00 | 292.00 | 280.00 | 280.00 | 280.00 | -2.78% | 91,638 |
| Nov 10, 2025 | 280.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1.77% | 275,596 |
| Nov 7, 2025 | 284.00 | 285.00 | 277.00 | 283.00 | 283.00 | -0.70% | 151,827 |
| Nov 6, 2025 | 290.00 | 293.00 | 278.00 | 285.00 | 285.00 | -2.40% | 294,401 |
| Nov 5, 2025 | 282.00 | 302.00 | 277.00 | 292.00 | 292.00 | 3.91% | 314,342 |
| Nov 4, 2025 | 286.00 | 287.00 | 280.00 | 281.00 | 281.00 | -1.75% | 200,101 |
| Nov 3, 2025 | 294.00 | 299.00 | 286.00 | 286.00 | 286.00 | -3.05% | 252,048 |
| Oct 31, 2025 | 302.00 | 302.00 | 293.00 | 295.00 | 295.00 | - | 150,081 |
| Oct 30, 2025 | 293.00 | 302.00 | 293.00 | 295.00 | 295.00 | 1.03% | 165,950 |
| Oct 29, 2025 | 293.00 | 296.00 | 291.00 | 292.00 | 292.00 | -1.35% | 117,530 |
| Oct 28, 2025 | 298.00 | 298.00 | 291.00 | 296.00 | 296.00 | - | 65,164 |
| Oct 27, 2025 | 300.00 | 301.00 | 294.00 | 296.00 | 296.00 | -1.33% | 128,755 |
| Oct 24, 2025 | 298.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.35% | 90,309 |
| Oct 23, 2025 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | -1.99% | 101,327 |
| Oct 22, 2025 | 290.00 | 302.00 | 287.00 | 302.00 | 302.00 | 3.42% | 280,865 |
| Oct 21, 2025 | 299.00 | 299.00 | 288.00 | 292.00 | 292.00 | -2.34% | 242,027 |
| Oct 20, 2025 | 300.00 | 302.00 | 295.00 | 299.00 | 299.00 | - | 139,408 |
| Oct 17, 2025 | 309.00 | 310.00 | 297.00 | 299.00 | 299.00 | -3.24% | 419,184 |
| Oct 16, 2025 | 310.00 | 313.00 | 306.00 | 309.00 | 309.00 | -0.32% | 161,215 |
| Oct 15, 2025 | 307.00 | 313.00 | 307.00 | 310.00 | 310.00 | - | 151,503 |
| Oct 14, 2025 | 313.00 | 314.00 | 308.00 | 310.00 | 310.00 | -0.96% | 134,755 |
| Oct 13, 2025 | 315.00 | 317.00 | 310.00 | 313.00 | 313.00 | - | 40,427 |
| Oct 10, 2025 | 313.00 | 316.00 | 311.00 | 313.00 | 313.00 | -0.95% | 119,481 |
| Oct 2, 2025 | 315.00 | 318.00 | 313.00 | 316.00 | 316.00 | -0.32% | 127,445 |
| Oct 1, 2025 | 313.00 | 317.00 | 313.00 | 317.00 | 317.00 | 1.60% | 44,991 |
| Sep 30, 2025 | 315.00 | 315.00 | 310.00 | 312.00 | 312.00 | - | 155,377 |
| Sep 29, 2025 | 313.00 | 316.00 | 310.00 | 312.00 | 312.00 | -0.32% | 245,534 |
| Sep 26, 2025 | 317.00 | 319.00 | 310.00 | 313.00 | 313.00 | -1.57% | 166,591 |
| Sep 25, 2025 | 318.00 | 321.00 | 315.00 | 318.00 | 318.00 | -0.31% | 111,615 |
| Sep 24, 2025 | 320.00 | 322.00 | 318.00 | 319.00 | 319.00 | -0.31% | 99,468 |
| Sep 23, 2025 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.93% | 253,674 |
| Sep 22, 2025 | 325.00 | 326.00 | 321.00 | 323.00 | 323.00 | -0.62% | 211,264 |
| Sep 19, 2025 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | 0.62% | 202,619 |
| Sep 18, 2025 | 321.00 | 326.00 | 321.00 | 323.00 | 323.00 | 0.62% | 205,916 |
| Sep 17, 2025 | 316.00 | 321.00 | 316.00 | 321.00 | 321.00 | 0.94% | 109,087 |
| Sep 16, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 104,773 |
| Sep 15, 2025 | 323.00 | 325.00 | 318.00 | 318.00 | 318.00 | -1.55% | 158,405 |
| Sep 12, 2025 | 330.00 | 333.00 | 323.00 | 323.00 | 323.00 | -2.12% | 238,659 |
| Sep 11, 2025 | 327.00 | 333.00 | 323.00 | 330.00 | 330.00 | 0.92% | 112,976 |
| Sep 10, 2025 | 323.00 | 329.00 | 322.00 | 327.00 | 327.00 | 1.55% | 240,754 |
| Sep 9, 2025 | 320.00 | 326.00 | 315.00 | 322.00 | 322.00 | 0.63% | 127,833 |
| Sep 8, 2025 | 318.00 | 324.00 | 318.00 | 320.00 | 320.00 | 0.31% | 63,061 |
| Sep 5, 2025 | 323.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.54% | 111,471 |
| Sep 4, 2025 | 324.00 | 328.00 | 321.00 | 324.00 | 324.00 | - | 103,307 |
| Sep 3, 2025 | 317.00 | 326.00 | 317.00 | 324.00 | 324.00 | 2.21% | 119,936 |
| Sep 2, 2025 | 313.00 | 319.00 | 313.00 | 317.00 | 317.00 | 1.28% | 94,306 |
| Sep 1, 2025 | 317.00 | 319.00 | 312.00 | 313.00 | 313.00 | -0.95% | 197,698 |
| Aug 29, 2025 | 328.00 | 329.00 | 312.00 | 316.00 | 316.00 | -3.66% | 666,712 |
| Aug 28, 2025 | 338.00 | 338.00 | 326.00 | 328.00 | 328.00 | -2.96% | 628,372 |
| Aug 27, 2025 | 325.00 | 367.00 | 324.00 | 338.00 | 338.00 | 4.00% | 2,303,091 |
| Aug 26, 2025 | 334.00 | 335.00 | 322.00 | 325.00 | 325.00 | -2.69% | 423,970 |
| Aug 25, 2025 | 336.00 | 344.00 | 334.00 | 334.00 | 334.00 | -1.47% | 225,918 |
| Aug 22, 2025 | 337.00 | 344.00 | 334.00 | 339.00 | 339.00 | 0.59% | 222,577 |
| Aug 21, 2025 | 326.00 | 341.00 | 326.00 | 337.00 | 337.00 | 2.12% | 232,427 |
| Aug 20, 2025 | 334.00 | 334.00 | 314.00 | 330.00 | 330.00 | -1.20% | 495,353 |
| Aug 19, 2025 | 331.00 | 345.00 | 327.00 | 334.00 | 334.00 | 0.60% | 441,701 |
| Aug 18, 2025 | 356.00 | 356.00 | 330.00 | 332.00 | 332.00 | -5.68% | 672,582 |
| Aug 14, 2025 | 358.00 | 365.00 | 351.00 | 352.00 | 352.00 | -1.68% | 303,138 |
| Aug 13, 2025 | 358.00 | 380.00 | 346.00 | 358.00 | 358.00 | 0.85% | 889,677 |
| Aug 12, 2025 | 358.00 | 380.00 | 344.00 | 355.00 | 355.00 | -0.84% | 1,496,779 |
| Aug 11, 2025 | 341.00 | 389.00 | 335.00 | 358.00 | 358.00 | 5.60% | 4,014,214 |
| Aug 8, 2025 | 333.00 | 345.00 | 333.00 | 339.00 | 339.00 | 1.80% | 434,156 |
| Aug 7, 2025 | 333.00 | 343.00 | 323.00 | 333.00 | 333.00 | 0.60% | 894,607 |
| Aug 6, 2025 | 329.00 | 350.00 | 322.00 | 331.00 | 331.00 | - | 1,828,201 |
| Aug 5, 2025 | 322.00 | 393.00 | 322.00 | 331.00 | 331.00 | 1.85% | 8,164,036 |
| Aug 4, 2025 | 323.00 | 330.00 | 317.00 | 325.00 | 325.00 | -0.61% | 152,859 |
| Aug 1, 2025 | 331.00 | 333.00 | 316.00 | 327.00 | 327.00 | -2.10% | 298,862 |
| Jul 31, 2025 | 335.00 | 339.00 | 331.00 | 334.00 | 334.00 | -0.30% | 80,011 |
| Jul 30, 2025 | 331.00 | 335.00 | 329.00 | 335.00 | 335.00 | 1.21% | 104,870 |
| Jul 29, 2025 | 331.00 | 334.00 | 325.00 | 331.00 | 331.00 | -0.90% | 163,028 |
| Jul 28, 2025 | 338.00 | 342.00 | 331.00 | 334.00 | 334.00 | -1.18% | 134,410 |
| Jul 25, 2025 | 346.00 | 346.00 | 337.00 | 338.00 | 338.00 | -1.17% | 156,169 |
| Jul 24, 2025 | 346.00 | 350.00 | 340.00 | 342.00 | 342.00 | -1.16% | 146,275 |
| Jul 23, 2025 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | -1.14% | 274,406 |
| Jul 22, 2025 | 348.00 | 350.00 | 343.00 | 350.00 | 350.00 | 0.57% | 171,905 |
| Jul 21, 2025 | 337.00 | 348.00 | 335.00 | 348.00 | 348.00 | 3.26% | 323,074 |
| Jul 18, 2025 | 336.00 | 339.00 | 334.00 | 337.00 | 337.00 | 0.90% | 100,877 |
| Jul 17, 2025 | 335.00 | 345.00 | 331.00 | 334.00 | 334.00 | -0.89% | 93,090 |
| Jul 16, 2025 | 339.00 | 339.00 | 330.00 | 337.00 | 337.00 | 0.30% | 134,096 |
| Jul 15, 2025 | 338.00 | 341.00 | 334.00 | 336.00 | 336.00 | -0.59% | 117,753 |
| Jul 14, 2025 | 340.00 | 344.00 | 335.00 | 338.00 | 338.00 | 0.30% | 137,605 |
| Jul 11, 2025 | 341.00 | 343.00 | 334.00 | 337.00 | 337.00 | -1.17% | 474,711 |