Incross Co., Ltd. (KOSDAQ:216050)
South Korea
· Delayed Price · Currency is KRW 6,810.00
-40.00 (-0.58%)
At close: Dec 5, 2025
Incross Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,860.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | -0.58% | 22,584 |
| Dec 4, 2025 | 6,870.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | -0.29% | 31,589 |
| Dec 3, 2025 | 6,850.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,870.00 | - | 11,573 |
| Dec 2, 2025 | 6,780.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,870.00 | 1.33% | 22,978 |
| Dec 1, 2025 | 6,850.00 | 6,930.00 | 6,770.00 | 6,780.00 | 6,780.00 | - | 14,722 |
| Nov 28, 2025 | 6,640.00 | 6,940.00 | 6,590.00 | 6,780.00 | 6,780.00 | 3.20% | 41,389 |
| Nov 27, 2025 | 6,750.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,570.00 | -2.67% | 26,604 |
| Nov 26, 2025 | 6,580.00 | 6,880.00 | 6,580.00 | 6,750.00 | 6,750.00 | 1.81% | 32,309 |
| Nov 25, 2025 | 6,630.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | -0.90% | 27,386 |
| Nov 24, 2025 | 6,690.00 | 6,790.00 | 6,600.00 | 6,690.00 | 6,690.00 | - | 22,797 |
| Nov 21, 2025 | 6,700.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,690.00 | -0.45% | 19,848 |
| Nov 20, 2025 | 6,720.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,720.00 | 0.90% | 15,446 |
| Nov 19, 2025 | 6,590.00 | 6,750.00 | 6,510.00 | 6,660.00 | 6,660.00 | 1.06% | 32,162 |
| Nov 18, 2025 | 6,710.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,590.00 | -2.51% | 33,056 |
| Nov 17, 2025 | 6,740.00 | 6,830.00 | 6,670.00 | 6,760.00 | 6,760.00 | 0.30% | 17,451 |
| Nov 14, 2025 | 6,840.00 | 6,870.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.89% | 21,747 |
| Nov 13, 2025 | 6,870.00 | 6,900.00 | 6,820.00 | 6,870.00 | 6,870.00 | - | 13,264 |
| Nov 12, 2025 | 6,730.00 | 6,870.00 | 6,690.00 | 6,870.00 | 6,870.00 | 2.08% | 41,315 |
| Nov 11, 2025 | 6,730.00 | 6,940.00 | 6,660.00 | 6,730.00 | 6,730.00 | -1.32% | 59,614 |
| Nov 10, 2025 | 6,720.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,820.00 | 3.02% | 25,892 |
| Nov 7, 2025 | 6,730.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | -1.63% | 24,572 |
| Nov 6, 2025 | 6,660.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,730.00 | 1.51% | 22,698 |
| Nov 5, 2025 | 6,740.00 | 6,740.00 | 6,450.00 | 6,630.00 | 6,630.00 | -1.63% | 45,545 |
| Nov 4, 2025 | 6,750.00 | 6,830.00 | 6,610.00 | 6,740.00 | 6,740.00 | -0.15% | 53,823 |
| Nov 3, 2025 | 6,840.00 | 6,900.00 | 6,640.00 | 6,750.00 | 6,750.00 | -1.17% | 71,928 |
| Oct 31, 2025 | 7,230.00 | 7,610.00 | 6,750.00 | 6,830.00 | 6,830.00 | -3.26% | 191,584 |
| Oct 30, 2025 | 7,040.00 | 7,140.00 | 6,920.00 | 7,060.00 | 7,060.00 | -0.56% | 50,271 |
| Oct 29, 2025 | 7,070.00 | 7,200.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.42% | 48,346 |
| Oct 28, 2025 | 7,180.00 | 7,190.00 | 7,020.00 | 7,070.00 | 7,070.00 | -1.53% | 42,315 |
| Oct 27, 2025 | 7,220.00 | 7,290.00 | 6,960.00 | 7,180.00 | 7,180.00 | -0.55% | 34,483 |
| Oct 24, 2025 | 7,220.00 | 7,260.00 | 7,120.00 | 7,220.00 | 7,220.00 | 1.40% | 27,191 |
| Oct 23, 2025 | 7,220.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.39% | 26,546 |
| Oct 22, 2025 | 7,170.00 | 7,230.00 | 7,070.00 | 7,220.00 | 7,220.00 | 0.70% | 23,658 |
| Oct 21, 2025 | 7,020.00 | 7,210.00 | 7,020.00 | 7,170.00 | 7,170.00 | 1.70% | 48,465 |
| Oct 20, 2025 | 6,940.00 | 7,080.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.03% | 48,822 |
| Oct 17, 2025 | 7,030.00 | 7,030.00 | 6,860.00 | 6,910.00 | 6,910.00 | -1.57% | 47,682 |
| Oct 16, 2025 | 7,140.00 | 7,140.00 | 6,910.00 | 7,020.00 | 7,020.00 | -1.13% | 50,991 |
| Oct 15, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,100.00 | 7,100.00 | 1.43% | 21,592 |
| Oct 14, 2025 | 7,090.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.57% | 66,157 |
| Oct 13, 2025 | 7,200.00 | 7,200.00 | 7,020.00 | 7,040.00 | 7,040.00 | -2.22% | 47,298 |
| Oct 10, 2025 | 7,290.00 | 7,310.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.37% | 44,281 |
| Oct 2, 2025 | 7,280.00 | 7,350.00 | 7,190.00 | 7,300.00 | 7,300.00 | 0.27% | 37,189 |
| Oct 1, 2025 | 7,290.00 | 7,320.00 | 7,220.00 | 7,280.00 | 7,280.00 | -0.14% | 10,467 |
| Sep 30, 2025 | 7,290.00 | 7,320.00 | 7,210.00 | 7,290.00 | 7,290.00 | - | 13,853 |
| Sep 29, 2025 | 7,330.00 | 7,370.00 | 7,000.00 | 7,290.00 | 7,290.00 | - | 16,859 |
| Sep 26, 2025 | 7,460.00 | 7,460.00 | 7,260.00 | 7,290.00 | 7,290.00 | -2.41% | 76,171 |
| Sep 25, 2025 | 7,410.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,470.00 | - | 21,913 |
| Sep 24, 2025 | 7,590.00 | 7,590.00 | 7,390.00 | 7,470.00 | 7,470.00 | -1.71% | 37,667 |
| Sep 23, 2025 | 7,600.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.13% | 35,085 |
| Sep 22, 2025 | 7,570.00 | 7,640.00 | 7,540.00 | 7,590.00 | 7,590.00 | 0.26% | 36,172 |