Inics Corp. (KOSDAQ:452400)
South Korea
· Delayed Price · Currency is KRW 9,420.00
+50.00 (0.53%)
At close: Apr 28, 2026
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,350.00 | 9,530.00 | 9,220.00 | 9,420.00 | 9,420.00 | 0.53% | 28,647 |
| Apr 27, 2026 | 9,410.00 | 9,610.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.43% | 17,954 |
| Apr 24, 2026 | 9,410.00 | 9,570.00 | 9,200.00 | 9,410.00 | 9,410.00 | 0.21% | 12,747 |
| Apr 23, 2026 | 9,580.00 | 9,730.00 | 9,300.00 | 9,390.00 | 9,390.00 | -1.98% | 30,260 |
| Apr 22, 2026 | 9,750.00 | 9,750.00 | 9,400.00 | 9,580.00 | 9,580.00 | -0.42% | 21,257 |
| Apr 21, 2026 | 9,400.00 | 9,730.00 | 9,310.00 | 9,620.00 | 9,620.00 | 2.34% | 46,950 |
| Apr 20, 2026 | 9,480.00 | 9,480.00 | 9,250.00 | 9,400.00 | 9,400.00 | -0.84% | 33,476 |
| Apr 17, 2026 | 9,380.00 | 9,500.00 | 9,260.00 | 9,480.00 | 9,480.00 | 0.74% | 20,806 |
| Apr 16, 2026 | 9,250.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 1.73% | 53,871 |
| Apr 15, 2026 | 8,950.00 | 9,410.00 | 8,870.00 | 9,250.00 | 9,250.00 | 3.35% | 62,192 |
| Apr 14, 2026 | 8,800.00 | 8,980.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.82% | 14,480 |
| Apr 13, 2026 | 8,780.00 | 8,860.00 | 8,600.00 | 8,790.00 | 8,790.00 | 0.11% | 9,558 |
| Apr 10, 2026 | 8,800.00 | 8,800.00 | 8,560.00 | 8,780.00 | 8,780.00 | 2.57% | 6,098 |
| Apr 9, 2026 | 8,620.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | -1.61% | 8,997 |
| Apr 8, 2026 | 8,350.00 | 8,700.00 | 8,290.00 | 8,700.00 | 8,700.00 | 4.95% | 27,199 |
| Apr 7, 2026 | 8,360.00 | 8,640.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.31% | 10,703 |
| Apr 6, 2026 | 8,500.00 | 8,700.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.18% | 6,762 |
| Apr 3, 2026 | 8,470.00 | 8,790.00 | 8,330.00 | 8,500.00 | 8,500.00 | 0.83% | 8,048 |
| Apr 2, 2026 | 8,750.00 | 8,950.00 | 8,320.00 | 8,430.00 | 8,430.00 | -4.42% | 14,125 |
| Apr 1, 2026 | 8,420.00 | 8,820.00 | 8,420.00 | 8,820.00 | 8,820.00 | 6.52% | 12,493 |
| Mar 31, 2026 | 8,450.00 | 8,700.00 | 8,280.00 | 8,280.00 | 8,280.00 | -3.72% | 15,850 |
| Mar 30, 2026 | 8,600.00 | 8,690.00 | 8,450.00 | 8,600.00 | 8,600.00 | -1.71% | 11,619 |
| Mar 27, 2026 | 8,790.00 | 8,900.00 | 8,550.00 | 8,750.00 | 8,750.00 | -0.46% | 20,503 |
| Mar 26, 2026 | 8,960.00 | 9,080.00 | 8,670.00 | 8,790.00 | 8,790.00 | -2.55% | 18,836 |
| Mar 25, 2026 | 8,890.00 | 9,100.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1.46% | 14,994 |
| Mar 24, 2026 | 8,530.00 | 8,940.00 | 8,530.00 | 8,890.00 | 8,890.00 | 5.21% | 15,477 |
| Mar 23, 2026 | 8,960.00 | 8,960.00 | 8,450.00 | 8,450.00 | 8,450.00 | -5.69% | 17,637 |
| Mar 20, 2026 | 8,760.00 | 9,120.00 | 8,760.00 | 8,960.00 | 8,960.00 | 0.67% | 15,636 |
| Mar 19, 2026 | 9,070.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,900.00 | -2.63% | 12,917 |
| Mar 18, 2026 | 9,190.00 | 9,220.00 | 9,030.00 | 9,140.00 | 9,140.00 | 0.99% | 16,006 |
| Mar 17, 2026 | 9,140.00 | 9,140.00 | 8,990.00 | 9,050.00 | 9,050.00 | 1.34% | 6,428 |
| Mar 16, 2026 | 9,080.00 | 9,140.00 | 8,870.00 | 8,930.00 | 8,930.00 | -2.40% | 14,835 |
| Mar 13, 2026 | 8,970.00 | 9,200.00 | 8,680.00 | 9,150.00 | 9,150.00 | 1.89% | 20,796 |
| Mar 12, 2026 | 8,960.00 | 9,100.00 | 8,790.00 | 8,980.00 | 8,980.00 | 1.24% | 20,356 |
| Mar 11, 2026 | 8,810.00 | 9,190.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.80% | 31,869 |
| Mar 10, 2026 | 8,620.00 | 8,940.00 | 8,620.00 | 8,800.00 | 8,800.00 | 4.51% | 19,843 |
| Mar 9, 2026 | 8,300.00 | 8,640.00 | 8,270.00 | 8,420.00 | 8,420.00 | -7.47% | 38,648 |
| 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 |