Incross Co.,Ltd.(KR:216050)
â‚©5,490.00+190.00 (+3.58%)
KR:216050
Incross Co.,Ltd. historical prices
â‚©5,490.00
At close:+190.00 (+3.58%)
Incross Co.,Ltd. (216050) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,260.00 | 5,620.00 | 5,210.00 | 5,490.00 | 5,490.00 | +3.58% | 91,865 | 5.34 |
| Nov 12, 2026 | 5,280.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | +1.34% | 25,560 | 1.52 |
| Nov 11, 2026 | 5,150.00 | 5,310.00 | 5,150.00 | 5,230.00 | 5,230.00 | +2.15% | 11,078 | 0.65 |
| Nov 10, 2026 | 5,100.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | +0.79% | 14,761 | 0.86 |
| Nov 09, 2026 | 4,965.00 | 5,200.00 | 4,965.00 | 5,070.00 | 5,070.00 | -0.20% | 31,690 | 1.82 |
| Nov 06, 2026 | 5,210.00 | 5,210.00 | 4,950.00 | 5,080.00 | 5,080.00 | -3.61% | 89,508 | 5.56 |
| Nov 05, 2026 | 5,300.00 | 5,350.00 | 5,150.00 | 5,270.00 | 5,270.00 | 0.00% | 53,750 | 3.48 |
| Nov 04, 2026 | 4,865.00 | 5,560.00 | 4,805.00 | 5,270.00 | 5,270.00 | +7.11% | 267,449 | 21.75 |
| Nov 03, 2026 | 4,855.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | +0.31% | 3,398 | 0.27 |
| Nov 02, 2026 | 4,940.00 | 4,940.00 | 4,830.00 | 4,905.00 | 4,905.00 | +0.31% | 10,267 | 0.81 |
| Oct 30, 2026 | 4,825.00 | 5,150.00 | 4,795.00 | 4,890.00 | 4,890.00 | -0.51% | 19,692 | 1.53 |
| Oct 29, 2026 | 4,915.00 | 4,980.00 | 4,830.00 | 4,915.00 | 4,915.00 | -0.81% | 9,941 | 0.74 |
| Oct 28, 2026 | 4,925.00 | 4,980.00 | 4,905.00 | 4,955.00 | 4,955.00 | +0.30% | 6,998 | 0.51 |
| Oct 27, 2026 | 4,800.00 | 4,955.00 | 4,800.00 | 4,940.00 | 4,940.00 | +1.02% | 12,006 | 0.84 |
| Oct 26, 2026 | 4,900.00 | 4,940.00 | 4,755.00 | 4,890.00 | 4,890.00 | -0.20% | 15,904 | 1.05 |
| Oct 23, 2026 | 4,960.00 | 4,965.00 | 4,815.00 | 4,900.00 | 4,900.00 | -1.21% | 14,079 | 0.92 |
| Oct 22, 2026 | 5,040.00 | 5,060.00 | 4,945.00 | 4,960.00 | 4,960.00 | -0.80% | 15,496 | 0.96 |
| Oct 21, 2026 | 4,940.00 | 5,040.00 | 4,880.00 | 5,000.00 | 5,000.00 | +1.21% | 11,072 | 0.68 |
| Oct 20, 2026 | 4,820.00 | 4,940.00 | 4,810.00 | 4,940.00 | 4,940.00 | +0.41% | 9,615 | 0.59 |
| Oct 19, 2026 | 4,815.00 | 4,920.00 | 4,775.00 | 4,920.00 | 4,920.00 | +0.61% | 4,622 | 0.28 |
| Oct 16, 2026 | 4,850.00 | 4,975.00 | 4,775.00 | 4,890.00 | 4,890.00 | +1.45% | 7,019 | 0.42 |
| Oct 15, 2026 | 4,915.00 | 4,975.00 | 4,720.00 | 4,820.00 | 4,820.00 | -3.60% | 31,322 | 1.78 |
| Oct 14, 2026 | 4,880.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | +0.81% | 3,415 | 0.19 |
| Oct 13, 2026 | 5,060.00 | 5,060.00 | 4,855.00 | 4,960.00 | 4,960.00 | -0.80% | 19,638 | 1.11 |
| Oct 12, 2026 | 5,030.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.38% | 7,221 | 0.40 |
| Oct 09, 2026 | 5,070.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,010.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | +1.20% | 15,419 | 0.85 |
| Oct 07, 2026 | 4,990.00 | 5,020.00 | 4,985.00 | 5,010.00 | 5,010.00 | +0.40% | 6,469 | 0.35 |
| Oct 06, 2026 | 4,985.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,990.00 | +0.10% | 3,772 | 0.20 |
| Oct 05, 2026 | 4,985.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,985.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 4,945.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,985.00 | +0.81% | 16,237 | 0.87 |
| Oct 01, 2026 | 4,940.00 | 4,950.00 | 4,885.00 | 4,945.00 | 4,945.00 | +0.20% | 6,603 | 0.35 |
| Sep 30, 2026 | 4,950.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,935.00 | +0.92% | 1,775 | 0.09 |
| Sep 29, 2026 | 4,945.00 | 4,985.00 | 4,885.00 | 4,890.00 | 4,890.00 | -1.11% | 4,108 | 0.21 |
| Sep 28, 2026 | 4,950.00 | 4,955.00 | 4,900.00 | 4,945.00 | 4,945.00 | +0.20% | 2,478 | 0.13 |
| Sep 25, 2026 | 4,935.00 | 4,945.00 | 4,885.00 | 4,935.00 | 4,935.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4,935.00 | 4,945.00 | 4,885.00 | 4,935.00 | 4,935.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4,915.00 | 4,945.00 | 4,885.00 | 4,935.00 | 4,935.00 | +0.41% | 7,416 | 0.35 |
| Sep 22, 2026 | 4,910.00 | 4,990.00 | 4,875.00 | 4,915.00 | 4,915.00 | -0.30% | 6,757 | 0.31 |
| Sep 21, 2026 | 4,985.00 | 5,000.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.70% | 12,731 | 0.57 |
| Sep 18, 2026 | 4,945.00 | 4,980.00 | 4,910.00 | 4,965.00 | 4,965.00 | +0.91% | 17,318 | 0.74 |
| Sep 17, 2026 | 4,960.00 | 4,995.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.61% | 10,999 | 0.46 |
| Sep 16, 2026 | 5,040.00 | 5,050.00 | 4,935.00 | 4,950.00 | 4,950.00 | -1.98% | 17,759 | 0.74 |
| Sep 15, 2026 | 5,050.00 | 5,060.00 | 4,990.00 | 5,050.00 | 5,050.00 | 0.00% | 3,712 | 0.15 |
| Sep 14, 2026 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | -0.79% | 10,973 | 0.45 |
| Sep 11, 2026 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.00% | 6,316 | 0.25 |
| Sep 10, 2026 | 5,030.00 | 5,110.00 | 4,980.00 | 5,090.00 | 5,090.00 | +1.19% | 11,074 | 0.43 |
| Sep 09, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.57% | 10,415 | 0.38 |
| Sep 08, 2026 | 5,160.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | -0.97% | 10,153 | 0.35 |
| Sep 07, 2026 | 5,230.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.15% | 11,357 | 0.38 |
