Inics Corp. (KOSDAQ:452400)
South Korea
· Delayed Price · Currency is KRW 9,940.00
+200.00 (2.05%)
At close: Dec 5, 2025
Inics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,750.00 | 9,940.00 | 9,300.00 | 9,940.00 | 9,940.00 | 2.05% | 23,098 |
| Dec 4, 2025 | 9,830.00 | 9,950.00 | 9,550.00 | 9,740.00 | 9,740.00 | -0.92% | 24,646 |
| Dec 3, 2025 | 9,960.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,830.00 | 0.51% | 12,265 |
| Dec 2, 2025 | 9,660.00 | 9,890.00 | 9,660.00 | 9,780.00 | 9,780.00 | -1.01% | 11,032 |
| Dec 1, 2025 | 9,930.00 | 10,350.00 | 9,730.00 | 9,880.00 | 9,880.00 | 0.51% | 18,291 |
| Nov 28, 2025 | 9,630.00 | 9,900.00 | 9,630.00 | 9,830.00 | 9,830.00 | 2.08% | 11,163 |
| Nov 27, 2025 | 9,850.00 | 9,850.00 | 9,580.00 | 9,630.00 | 9,630.00 | -0.62% | 15,910 |
| Nov 26, 2025 | 9,420.00 | 9,690.00 | 9,410.00 | 9,690.00 | 9,690.00 | 4.42% | 18,819 |
| Nov 25, 2025 | 9,580.00 | 9,850.00 | 9,280.00 | 9,280.00 | 9,280.00 | -3.03% | 22,779 |
| Nov 24, 2025 | 9,990.00 | 9,990.00 | 9,520.00 | 9,570.00 | 9,570.00 | -1.64% | 17,191 |
| Nov 21, 2025 | 9,910.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,730.00 | -3.66% | 20,357 |
| Nov 20, 2025 | 9,930.00 | 10,240.00 | 9,840.00 | 10,100.00 | 10,100.00 | 3.70% | 19,184 |
| Nov 19, 2025 | 9,860.00 | 10,110.00 | 9,630.00 | 9,740.00 | 9,740.00 | -1.52% | 34,653 |
| Nov 18, 2025 | 10,390.00 | 10,440.00 | 9,800.00 | 9,890.00 | 9,890.00 | -4.81% | 46,618 |
| Nov 17, 2025 | 10,190.00 | 10,970.00 | 10,050.00 | 10,390.00 | 10,390.00 | 3.90% | 45,362 |
| Nov 14, 2025 | 10,280.00 | 10,360.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.47% | 42,608 |
| Nov 13, 2025 | 10,460.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,360.00 | -0.96% | 19,703 |
| Nov 12, 2025 | 10,330.00 | 10,740.00 | 10,320.00 | 10,460.00 | 10,460.00 | 1.36% | 41,470 |
| Nov 11, 2025 | 10,180.00 | 11,190.00 | 10,180.00 | 10,320.00 | 10,320.00 | 0.68% | 170,284 |
| Nov 10, 2025 | 10,100.00 | 10,350.00 | 10,080.00 | 10,250.00 | 10,250.00 | 1.79% | 23,592 |
| Nov 7, 2025 | 10,250.00 | 10,480.00 | 9,970.00 | 10,070.00 | 10,070.00 | -4.28% | 87,944 |
| Nov 6, 2025 | 10,970.00 | 11,220.00 | 10,450.00 | 10,520.00 | 10,520.00 | -2.14% | 61,391 |
| Nov 5, 2025 | 11,490.00 | 11,500.00 | 10,410.00 | 10,750.00 | 10,750.00 | -6.44% | 74,071 |
| Nov 4, 2025 | 10,950.00 | 12,570.00 | 10,950.00 | 11,490.00 | 11,490.00 | 4.93% | 790,807 |
| Nov 3, 2025 | 11,050.00 | 11,340.00 | 10,920.00 | 10,950.00 | 10,950.00 | -0.54% | 43,799 |
| Oct 31, 2025 | 11,250.00 | 11,330.00 | 11,010.00 | 11,010.00 | 11,010.00 | -1.17% | 30,489 |
| Oct 30, 2025 | 11,660.00 | 11,840.00 | 11,010.00 | 11,140.00 | 11,140.00 | -2.88% | 63,001 |
| Oct 29, 2025 | 11,750.00 | 11,770.00 | 11,340.00 | 11,470.00 | 11,470.00 | -2.38% | 63,900 |
| Oct 28, 2025 | 11,890.00 | 12,070.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.51% | 86,117 |
| Oct 27, 2025 | 12,380.00 | 12,490.00 | 11,870.00 | 11,930.00 | 11,930.00 | -3.01% | 130,156 |
| Oct 24, 2025 | 11,790.00 | 12,960.00 | 11,750.00 | 12,300.00 | 12,300.00 | 5.13% | 525,752 |
| Oct 23, 2025 | 12,140.00 | 12,230.00 | 11,600.00 | 11,700.00 | 11,700.00 | -4.33% | 139,328 |
| Oct 22, 2025 | 12,200.00 | 12,600.00 | 12,030.00 | 12,230.00 | 12,230.00 | 2.77% | 358,053 |
| Oct 21, 2025 | 11,830.00 | 13,500.00 | 11,540.00 | 11,900.00 | 11,900.00 | -0.25% | 1,776,630 |
| Oct 20, 2025 | 11,920.00 | 12,720.00 | 11,740.00 | 11,930.00 | 11,930.00 | -1.97% | 736,916 |
| Oct 17, 2025 | 10,210.00 | 13,090.00 | 10,200.00 | 12,170.00 | 12,170.00 | 17.81% | 2,927,524 |
| Oct 16, 2025 | 9,960.00 | 10,530.00 | 9,960.00 | 10,330.00 | 10,330.00 | 3.61% | 65,556 |
| Oct 15, 2025 | 9,950.00 | 10,030.00 | 9,820.00 | 9,970.00 | 9,970.00 | 0.20% | 15,544 |
| Oct 14, 2025 | 9,980.00 | 10,070.00 | 9,600.00 | 9,950.00 | 9,950.00 | -0.30% | 26,258 |
| Oct 13, 2025 | 9,610.00 | 10,100.00 | 9,510.00 | 9,980.00 | 9,980.00 | 0.81% | 26,497 |
| Oct 10, 2025 | 10,150.00 | 10,150.00 | 9,820.00 | 9,900.00 | 9,900.00 | -3.13% | 24,653 |
| Oct 2, 2025 | 9,990.00 | 10,370.00 | 9,960.00 | 10,220.00 | 10,220.00 | 2.30% | 54,809 |
| Oct 1, 2025 | 10,090.00 | 10,140.00 | 9,850.00 | 9,990.00 | 9,990.00 | -0.20% | 31,509 |
| Sep 30, 2025 | 10,210.00 | 10,420.00 | 10,010.00 | 10,010.00 | 10,010.00 | -2.82% | 49,627 |
| Sep 29, 2025 | 11,330.00 | 11,750.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 234,077 |
| Sep 26, 2025 | 10,260.00 | 10,290.00 | 9,920.00 | 10,000.00 | 10,000.00 | -2.91% | 35,451 |
| Sep 25, 2025 | 10,230.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.10% | 22,539 |
| Sep 24, 2025 | 10,370.00 | 10,510.00 | 10,210.00 | 10,310.00 | 10,310.00 | -0.48% | 27,458 |
| Sep 23, 2025 | 10,440.00 | 10,710.00 | 10,360.00 | 10,360.00 | 10,360.00 | -1.71% | 32,839 |
| Sep 22, 2025 | 10,680.00 | 10,730.00 | 10,430.00 | 10,540.00 | 10,540.00 | -1.31% | 28,292 |