Inics Corp. (KOSDAQ:452400)
South Korea
· Delayed Price · Currency is KRW 8,420.00
-680.00 (-7.47%)
At close: Mar 9, 2026
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,610.00 | 9,130.00 | 8,610.00 | 9,100.00 | 9,100.00 | 1.79% | 14,434 |
| Mar 5, 2026 | 8,270.00 | 9,280.00 | 8,270.00 | 8,940.00 | 8,940.00 | 11.06% | 53,787 |
| Mar 4, 2026 | 9,160.00 | 9,410.00 | 8,050.00 | 8,050.00 | 8,050.00 | -14.72% | 87,626 |
| Mar 3, 2026 | 10,000.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | -6.35% | 84,898 |
| Feb 27, 2026 | 10,300.00 | 10,300.00 | 9,910.00 | 10,080.00 | 10,080.00 | -0.59% | 41,099 |
| Feb 26, 2026 | 10,580.00 | 10,580.00 | 10,100.00 | 10,140.00 | 10,140.00 | -3.80% | 124,326 |
| Feb 25, 2026 | 10,610.00 | 11,070.00 | 10,490.00 | 10,540.00 | 10,540.00 | -0.47% | 54,300 |
| Feb 24, 2026 | 10,460.00 | 10,770.00 | 10,410.00 | 10,590.00 | 10,590.00 | 0.47% | 20,829 |
| Feb 23, 2026 | 10,740.00 | 10,950.00 | 10,380.00 | 10,540.00 | 10,540.00 | -1.22% | 48,034 |
| Feb 20, 2026 | 10,990.00 | 10,990.00 | 10,600.00 | 10,670.00 | 10,670.00 | -2.56% | 39,948 |
| Feb 19, 2026 | 10,840.00 | 11,050.00 | 10,710.00 | 10,950.00 | 10,950.00 | 1.01% | 32,514 |
| Feb 13, 2026 | 11,140.00 | 11,140.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.69% | 27,517 |
| Feb 12, 2026 | 11,140.00 | 11,250.00 | 10,830.00 | 11,140.00 | 11,140.00 | 1.64% | 58,770 |
| Feb 11, 2026 | 11,090.00 | 11,090.00 | 10,770.00 | 10,960.00 | 10,960.00 | 0.09% | 27,956 |
| Feb 10, 2026 | 10,880.00 | 11,160.00 | 10,840.00 | 10,950.00 | 10,950.00 | -0.18% | 18,700 |
| Feb 9, 2026 | 10,900.00 | 11,060.00 | 10,820.00 | 10,970.00 | 10,970.00 | 2.05% | 51,473 |
| Feb 6, 2026 | 10,650.00 | 10,750.00 | 10,110.00 | 10,750.00 | 10,750.00 | -0.83% | 53,167 |
| Feb 5, 2026 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | -2.43% | 40,192 |
| Feb 4, 2026 | 11,060.00 | 11,280.00 | 10,780.00 | 11,110.00 | 11,110.00 | 1.28% | 42,700 |
| Feb 3, 2026 | 10,820.00 | 10,970.00 | 10,540.00 | 10,970.00 | 10,970.00 | 2.91% | 52,259 |
| Feb 2, 2026 | 10,440.00 | 11,120.00 | 10,440.00 | 10,660.00 | 10,660.00 | -1.20% | 63,757 |
| Jan 30, 2026 | 11,210.00 | 11,370.00 | 10,550.00 | 10,790.00 | 10,790.00 | -4.68% | 58,863 |
| Jan 29, 2026 | 11,430.00 | 11,430.00 | 11,040.00 | 11,320.00 | 11,320.00 | - | 65,181 |
| Jan 28, 2026 | 11,130.00 | 11,340.00 | 11,050.00 | 11,320.00 | 11,320.00 | 1.71% | 81,510 |
| Jan 27, 2026 | 11,000.00 | 11,310.00 | 10,830.00 | 11,130.00 | 11,130.00 | -0.27% | 77,455 |
| Jan 26, 2026 | 11,090.00 | 11,310.00 | 11,000.00 | 11,160.00 | 11,160.00 | 1.27% | 86,801 |
| Jan 23, 2026 | 11,100.00 | 11,230.00 | 10,680.00 | 11,020.00 | 11,020.00 | -0.09% | 72,070 |
| Jan 22, 2026 | 10,690.00 | 11,200.00 | 10,670.00 | 11,030.00 | 11,030.00 | 4.25% | 121,465 |
| Jan 21, 2026 | 10,920.00 | 10,920.00 | 10,220.00 | 10,580.00 | 10,580.00 | -3.20% | 39,643 |
| Jan 20, 2026 | 10,700.00 | 11,030.00 | 10,450.00 | 10,930.00 | 10,930.00 | 1.20% | 61,410 |
| Jan 19, 2026 | 10,230.00 | 10,850.00 | 10,230.00 | 10,800.00 | 10,800.00 | 5.57% | 73,287 |
| Jan 16, 2026 | 10,550.00 | 10,830.00 | 10,230.00 | 10,230.00 | 10,230.00 | -3.03% | 50,961 |
| Jan 15, 2026 | 10,530.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,550.00 | 0.29% | 30,997 |
| Jan 14, 2026 | 10,780.00 | 10,810.00 | 10,400.00 | 10,520.00 | 10,520.00 | -3.13% | 40,026 |
| Jan 13, 2026 | 10,720.00 | 11,160.00 | 10,610.00 | 10,860.00 | 10,860.00 | 1.31% | 67,279 |
| Jan 12, 2026 | 10,680.00 | 10,880.00 | 10,400.00 | 10,720.00 | 10,720.00 | 0.37% | 59,285 |
| Jan 9, 2026 | 10,510.00 | 10,680.00 | 10,350.00 | 10,680.00 | 10,680.00 | 1.04% | 47,677 |
| Jan 8, 2026 | 10,860.00 | 10,860.00 | 10,510.00 | 10,570.00 | 10,570.00 | -2.67% | 45,687 |
| Jan 7, 2026 | 10,950.00 | 11,090.00 | 10,520.00 | 10,860.00 | 10,860.00 | -0.82% | 82,864 |
| Jan 6, 2026 | 11,130.00 | 11,230.00 | 10,770.00 | 10,950.00 | 10,950.00 | -0.90% | 89,539 |
| Jan 5, 2026 | 11,190.00 | 11,520.00 | 10,990.00 | 11,050.00 | 11,050.00 | -1.69% | 140,656 |
| Jan 2, 2026 | 11,400.00 | 11,620.00 | 11,150.00 | 11,240.00 | 11,240.00 | -1.83% | 157,919 |
| Dec 30, 2025 | 11,550.00 | 11,960.00 | 11,080.00 | 11,450.00 | 11,450.00 | -1.29% | 254,084 |
| Dec 29, 2025 | 12,300.00 | 13,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.45% | 851,430 |
| Dec 26, 2025 | 11,670.00 | 14,100.00 | 11,630.00 | 12,400.00 | 12,200.00 | 7.64% | 4,674,076 |
| Dec 24, 2025 | 14,260.00 | 14,400.00 | 11,220.00 | 11,520.00 | 11,334.19 | -11.99% | 1,430,626 |
| Dec 23, 2025 | 10,000.00 | 13,090.00 | 9,800.00 | 13,090.00 | 12,878.87 | 29.99% | 1,865,023 |
| Dec 22, 2025 | 10,110.00 | 10,220.00 | 10,000.00 | 10,070.00 | 9,907.58 | -0.40% | 19,593 |
| Dec 19, 2025 | 10,030.00 | 10,130.00 | 9,750.00 | 10,110.00 | 9,946.94 | 0.50% | 20,471 |
| Dec 18, 2025 | 10,200.00 | 10,200.00 | 9,940.00 | 10,060.00 | 9,897.74 | -1.37% | 16,857 |
| Dec 17, 2025 | 10,160.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,035.48 | 0.39% | 11,537 |
| Dec 16, 2025 | 10,120.00 | 10,690.00 | 10,000.00 | 10,160.00 | 9,996.13 | -0.78% | 37,683 |
| Dec 15, 2025 | 10,300.00 | 10,350.00 | 10,120.00 | 10,240.00 | 10,074.84 | -0.58% | 13,589 |
| Dec 12, 2025 | 10,100.00 | 10,380.00 | 9,940.00 | 10,300.00 | 10,133.87 | 3.00% | 19,477 |
| Dec 11, 2025 | 10,190.00 | 10,240.00 | 9,960.00 | 10,000.00 | 9,838.71 | -1.48% | 22,570 |
| Dec 10, 2025 | 10,120.00 | 10,340.00 | 10,040.00 | 10,150.00 | 9,986.29 | 0.50% | 22,381 |
| Dec 9, 2025 | 10,010.00 | 10,250.00 | 10,010.00 | 10,100.00 | 9,937.10 | -0.39% | 19,713 |
| Dec 8, 2025 | 10,000.00 | 10,820.00 | 9,920.00 | 10,140.00 | 9,976.45 | 2.01% | 45,754 |
| Dec 5, 2025 | 9,750.00 | 9,940.00 | 9,300.00 | 9,940.00 | 9,779.68 | 2.05% | 23,991 |
| Dec 4, 2025 | 9,830.00 | 9,950.00 | 9,550.00 | 9,740.00 | 9,582.90 | -0.92% | 24,646 |
| Dec 3, 2025 | 9,960.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,671.45 | 0.51% | 12,275 |
| Dec 2, 2025 | 9,660.00 | 9,890.00 | 9,660.00 | 9,780.00 | 9,622.26 | -1.01% | 11,186 |
| Dec 1, 2025 | 9,930.00 | 10,350.00 | 9,730.00 | 9,880.00 | 9,720.65 | 0.51% | 18,485 |
| Nov 28, 2025 | 9,630.00 | 9,900.00 | 9,630.00 | 9,830.00 | 9,671.45 | 2.08% | 11,163 |
| Nov 27, 2025 | 9,850.00 | 9,850.00 | 9,580.00 | 9,630.00 | 9,474.68 | -0.62% | 15,915 |
| Nov 26, 2025 | 9,420.00 | 9,690.00 | 9,410.00 | 9,690.00 | 9,533.71 | 4.42% | 18,822 |
| Nov 25, 2025 | 9,580.00 | 9,850.00 | 9,280.00 | 9,280.00 | 9,130.32 | -3.03% | 22,779 |
| Nov 24, 2025 | 9,990.00 | 9,990.00 | 9,520.00 | 9,570.00 | 9,415.65 | -1.64% | 17,191 |
| Nov 21, 2025 | 9,910.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,573.06 | -3.66% | 20,376 |
| Nov 20, 2025 | 9,930.00 | 10,240.00 | 9,840.00 | 10,100.00 | 9,937.10 | 3.70% | 19,184 |
| Nov 19, 2025 | 9,860.00 | 10,110.00 | 9,630.00 | 9,740.00 | 9,582.90 | -1.52% | 34,653 |
| Nov 18, 2025 | 10,390.00 | 10,440.00 | 9,800.00 | 9,890.00 | 9,730.48 | -4.81% | 46,618 |
| Nov 17, 2025 | 10,190.00 | 10,970.00 | 10,050.00 | 10,390.00 | 10,222.42 | 3.90% | 45,362 |
| Nov 14, 2025 | 10,280.00 | 10,360.00 | 10,000.00 | 10,000.00 | 9,838.71 | -3.47% | 42,608 |
| Nov 13, 2025 | 10,460.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,192.90 | -0.96% | 19,703 |
| Nov 12, 2025 | 10,330.00 | 10,740.00 | 10,320.00 | 10,460.00 | 10,291.29 | 1.36% | 41,470 |
| Nov 11, 2025 | 10,180.00 | 11,190.00 | 10,180.00 | 10,320.00 | 10,153.55 | 0.68% | 170,284 |
| Nov 10, 2025 | 10,100.00 | 10,350.00 | 10,080.00 | 10,250.00 | 10,084.68 | 1.79% | 23,592 |
| Nov 7, 2025 | 10,250.00 | 10,480.00 | 9,970.00 | 10,070.00 | 9,907.58 | -4.28% | 87,944 |
| Nov 6, 2025 | 10,970.00 | 11,220.00 | 10,450.00 | 10,520.00 | 10,350.32 | -2.14% | 61,391 |
| Nov 5, 2025 | 11,490.00 | 11,500.00 | 10,410.00 | 10,750.00 | 10,576.61 | -6.44% | 74,071 |
| Nov 4, 2025 | 10,950.00 | 12,570.00 | 10,950.00 | 11,490.00 | 11,304.68 | 4.93% | 790,807 |
| Nov 3, 2025 | 11,050.00 | 11,340.00 | 10,920.00 | 10,950.00 | 10,773.39 | -0.54% | 43,799 |
| Oct 31, 2025 | 11,250.00 | 11,330.00 | 11,010.00 | 11,010.00 | 10,832.42 | -1.17% | 30,489 |
| Oct 30, 2025 | 11,660.00 | 11,840.00 | 11,010.00 | 11,140.00 | 10,960.32 | -2.88% | 63,001 |
| Oct 29, 2025 | 11,750.00 | 11,770.00 | 11,340.00 | 11,470.00 | 11,285.00 | -2.38% | 63,900 |
| Oct 28, 2025 | 11,890.00 | 12,070.00 | 11,600.00 | 11,750.00 | 11,560.48 | -1.51% | 86,117 |
| Oct 27, 2025 | 12,380.00 | 12,490.00 | 11,870.00 | 11,930.00 | 11,737.58 | -3.01% | 130,156 |
| Oct 24, 2025 | 11,790.00 | 12,960.00 | 11,750.00 | 12,300.00 | 12,101.61 | 5.13% | 525,752 |
| Oct 23, 2025 | 12,140.00 | 12,230.00 | 11,600.00 | 11,700.00 | 11,511.29 | -4.33% | 139,328 |
| Oct 22, 2025 | 12,200.00 | 12,600.00 | 12,030.00 | 12,230.00 | 12,032.74 | 2.77% | 358,053 |
| Oct 21, 2025 | 11,830.00 | 13,500.00 | 11,540.00 | 11,900.00 | 11,708.06 | -0.25% | 1,776,630 |
| Oct 20, 2025 | 11,920.00 | 12,720.00 | 11,740.00 | 11,930.00 | 11,737.58 | -1.97% | 736,916 |
| Oct 17, 2025 | 10,210.00 | 13,090.00 | 10,200.00 | 12,170.00 | 11,973.71 | 17.81% | 2,927,524 |
| Oct 16, 2025 | 9,960.00 | 10,530.00 | 9,960.00 | 10,330.00 | 10,163.39 | 3.61% | 65,556 |
| Oct 15, 2025 | 9,950.00 | 10,030.00 | 9,820.00 | 9,970.00 | 9,809.19 | 0.20% | 15,544 |
| Oct 14, 2025 | 9,980.00 | 10,070.00 | 9,600.00 | 9,950.00 | 9,789.52 | -0.30% | 26,258 |
| Oct 13, 2025 | 9,610.00 | 10,100.00 | 9,510.00 | 9,980.00 | 9,819.03 | 0.81% | 26,497 |
| Oct 10, 2025 | 10,150.00 | 10,150.00 | 9,820.00 | 9,900.00 | 9,740.32 | -3.13% | 24,653 |
| Oct 2, 2025 | 9,990.00 | 10,370.00 | 9,960.00 | 10,220.00 | 10,055.16 | 2.30% | 54,809 |