INICS Corporation 452400
KRX · South Korea · Process Industries
KRW 5,310.00+50.00 (+0.95%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,300.00 | +0.76% | KRW 5,260.00 | KRW 5,370.00 | KRW 5,250.00 | 3.46K |
| 2026-10-01 | KRW 5,260.00 | -1.13% | KRW 5,280.00 | KRW 5,310.00 | KRW 5,200.00 | 14.44K |
| 2026-09-30 | KRW 5,320.00 | -1.48% | KRW 5,400.00 | KRW 5,480.00 | KRW 5,210.00 | 21.59K |
| 2026-09-29 | KRW 5,400.00 | -3.05% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,340.00 |
| 8.60K |
| 2026-09-28 | KRW 5,570.00 | -1.07% | KRW 5,620.00 | KRW 5,630.00 | KRW 5,550.00 | 2.50K |
| 2026-09-23 | KRW 5,630.00 | 0.00% | KRW 5,600.00 | KRW 5,640.00 | KRW 5,510.00 | 5.91K |
| 2026-09-22 | KRW 5,630.00 | +0.54% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,530.00 | 3.15K |
| 2026-09-21 | KRW 5,600.00 | +0.18% | KRW 5,570.00 | KRW 5,710.00 | KRW 5,520.00 | 9.64K |
| 2026-09-18 | KRW 5,590.00 | -1.58% | KRW 5,670.00 | KRW 5,720.00 | KRW 5,490.00 | 18.49K |
| 2026-09-17 | KRW 5,680.00 | +1.97% | KRW 5,720.00 | KRW 5,790.00 | KRW 5,450.00 | 15.31K |
| 2026-09-16 | KRW 5,570.00 | -1.42% | KRW 5,740.00 | KRW 5,860.00 | KRW 5,510.00 | 15.57K |
| 2026-09-15 | KRW 5,650.00 | +0.89% | KRW 5,600.00 | KRW 5,740.00 | KRW 5,520.00 | 15.62K |
| 2026-09-14 | KRW 5,600.00 | -3.28% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,540.00 | 11.77K |
| 2026-09-11 | KRW 5,790.00 | -4.14% | KRW 6,030.00 | KRW 6,040.00 | KRW 5,790.00 | 13.26K |
| 2026-09-10 | KRW 6,040.00 | -2.27% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,980.00 | 3.90K |
| 2026-09-09 | KRW 6,180.00 | -0.32% | KRW 6,190.00 | KRW 6,200.00 | KRW 6,060.00 | 12.67K |
| 2026-09-08 | KRW 6,200.00 | -0.64% | KRW 6,260.00 | KRW 6,290.00 | KRW 6,060.00 | 17.38K |
| 2026-09-07 | KRW 6,240.00 | +0.48% | KRW 6,210.00 | KRW 6,270.00 | KRW 6,060.00 | 11.40K |
| 2026-09-04 | KRW 6,210.00 | +1.80% | KRW 6,120.00 | KRW 6,210.00 | KRW 6,000.00 | 16.16K |
| 2026-09-03 | KRW 6,100.00 | +1.84% | KRW 5,990.00 | KRW 6,110.00 | KRW 5,880.00 | 20.60K |
| 2026-09-02 | KRW 5,990.00 | -0.99% | KRW 6,050.00 | KRW 6,090.00 | KRW 5,870.00 | 5.16K |
| 2026-09-01 | KRW 6,050.00 | +0.33% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,950.00 | 4.24K |
| 2026-08-31 | KRW 6,030.00 | -0.66% | KRW 5,890.00 | KRW 6,160.00 | KRW 5,890.00 | 16.34K |
| 2026-08-28 | KRW 6,070.00 | +1.34% | KRW 6,030.00 | KRW 6,140.00 | KRW 5,870.00 | 16.96K |
| 2026-08-27 | KRW 5,990.00 | +1.87% | KRW 5,830.00 | KRW 5,990.00 | KRW 5,790.00 | 14.30K |
| 2026-08-26 | KRW 5,880.00 | -2.00% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,800.00 | 5.31K |
| 2026-08-25 | KRW 6,000.00 | -0.66% | KRW 5,800.00 | KRW 6,000.00 | KRW 5,700.00 | 6.11K |
| 2026-08-24 | KRW 6,040.00 | +0.50% | KRW 5,990.00 | KRW 6,150.00 | KRW 5,800.00 | 1.87K |
| 2026-08-21 | KRW 6,010.00 | -1.48% | KRW 5,940.00 | KRW 6,100.00 | KRW 5,830.00 | 5.47K |
| 2026-08-20 | KRW 6,100.00 | +0.66% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,850.00 | 5.05K |
| 2026-08-19 | KRW 6,060.00 | +0.17% | KRW 5,800.00 | KRW 6,140.00 | KRW 5,750.00 | 5.66K |
| 2026-08-18 | KRW 6,050.00 | -0.17% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,870.00 | 4.35K |
| 2026-08-14 | KRW 6,060.00 | 0.00% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,920.00 | 2.64K |
| 2026-08-13 | KRW 6,060.00 | -0.16% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,910.00 | 8.94K |
| 2026-08-12 | KRW 6,070.00 | +0.33% | KRW 6,060.00 | KRW 6,150.00 | KRW 5,900.00 | 4.86K |
| 2026-08-11 | KRW 6,050.00 | 0.00% | KRW 6,050.00 | KRW 6,180.00 | KRW 5,870.00 | 6.19K |
| 2026-08-10 | KRW 6,050.00 | +1.17% | KRW 6,050.00 | KRW 6,110.00 | KRW 5,970.00 | 6.17K |
| 2026-08-07 | KRW 5,980.00 | +0.17% | KRW 5,900.00 | KRW 6,020.00 | KRW 5,830.00 | 6.75K |
| 2026-08-06 | KRW 5,970.00 | +1.70% | KRW 5,790.00 | KRW 5,990.00 | KRW 5,750.00 | 9.08K |
| 2026-08-05 | KRW 5,870.00 | +1.38% | KRW 5,920.00 | KRW 5,940.00 | KRW 5,690.00 | 7.77K |
| 2026-08-04 | KRW 5,790.00 | +2.48% | KRW 5,440.00 | KRW 5,800.00 | KRW 5,440.00 | 9.64K |
| 2026-08-03 | KRW 5,650.00 | +4.05% | KRW 5,400.00 | KRW 5,700.00 | KRW 5,310.00 | 14.39K |
| 2026-07-31 | KRW 5,430.00 | -0.73% | KRW 5,470.00 | KRW 5,590.00 | KRW 5,300.00 | 33.89K |
| 2026-07-30 | KRW 5,470.00 | -1.97% | KRW 4,700.00 | KRW 5,570.00 | KRW 4,700.00 | 41.27K |
| 2026-07-29 | KRW 5,580.00 | -2.28% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,070.00 | 34.10K |
| 2026-07-28 | KRW 5,710.00 | 0.00% | KRW 5,480.00 | KRW 5,900.00 | KRW 5,250.00 | 28.91K |
| 2026-07-27 | KRW 5,710.00 | -0.17% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,530.00 | 16.61K |
| 2026-07-24 | KRW 5,720.00 | -2.56% | KRW 5,830.00 | KRW 5,900.00 | KRW 5,590.00 | 21.00K |
| 2026-07-23 | KRW 5,870.00 | +5.58% | KRW 5,680.00 | KRW 5,970.00 | KRW 5,440.00 | 18.46K |
| 2026-07-22 | KRW 5,560.00 | +1.28% | KRW 5,570.00 | KRW 5,690.00 | KRW 5,410.00 | 16.72K |
| 2026-07-21 | KRW 5,490.00 | +0.55% | KRW 5,500.00 | KRW 5,690.00 | KRW 5,220.00 | 16.88K |
| 2026-07-20 | KRW 5,460.00 | -3.36% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,250.00 | 16.74K |
| 2026-07-16 | KRW 5,650.00 | +0.18% | KRW 5,600.00 | KRW 5,650.00 | KRW 5,480.00 | 3.21K |
| 2026-07-15 | KRW 5,640.00 | +2.36% | KRW 5,590.00 | KRW 5,750.00 | KRW 5,480.00 | 7.41K |
| 2026-07-14 | KRW 5,510.00 | +2.42% | KRW 5,380.00 | KRW 5,510.00 | KRW 5,100.00 | 27.50K |
| 2026-07-13 | KRW 5,380.00 | -5.61% | KRW 5,700.00 | KRW 5,770.00 | KRW 5,340.00 | 27.19K |
| 2026-07-10 | KRW 5,700.00 | +5.75% | KRW 5,440.00 | KRW 5,920.00 | KRW 5,410.00 | 29.66K |
| 2026-07-09 | KRW 5,390.00 | -0.55% | KRW 5,380.00 | KRW 5,650.00 | KRW 5,300.00 | 23.28K |
| 2026-07-08 | KRW 5,420.00 | -6.71% | KRW 5,770.00 | KRW 5,810.00 | KRW 5,420.00 | 21.89K |
| 2026-07-07 | KRW 5,810.00 | -1.02% | KRW 5,640.00 | KRW 5,860.00 | KRW 5,520.00 | 12.74K |
| 2026-07-06 | KRW 5,870.00 | +1.73% | KRW 5,760.00 | KRW 5,890.00 | KRW 5,550.00 | 12.17K |
| 2026-07-03 | KRW 5,770.00 | +1.23% | KRW 5,660.00 | KRW 5,790.00 | KRW 5,360.00 | 15.65K |
| 2026-07-02 | KRW 5,700.00 | -1.72% | KRW 5,800.00 | KRW 5,920.00 | KRW 5,570.00 | 7.98K |
| 2026-07-01 | KRW 5,800.00 | -1.19% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,700.00 | 5.97K |
| 2026-06-30 | KRW 5,870.00 | 0.00% | KRW 5,910.00 | KRW 6,000.00 | KRW 5,590.00 | 8.15K |
| 2026-06-29 | KRW 5,870.00 | +13.98% | KRW 5,060.00 | KRW 5,900.00 | KRW 5,060.00 | 13.64K |
| 2026-06-26 | KRW 5,150.00 | -12.71% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,150.00 | 35.94K |
| 2026-06-25 | KRW 5,900.00 | -0.84% | KRW 5,760.00 | KRW 5,950.00 | KRW 5,650.00 | 16.40K |
| 2026-06-24 | KRW 5,950.00 | +2.06% | KRW 5,620.00 | KRW 5,950.00 | KRW 5,620.00 | 15.48K |
| 2026-06-23 | KRW 5,830.00 | -8.91% | KRW 6,200.00 | KRW 6,230.00 | KRW 5,820.00 | 28.32K |
| 2026-06-22 | KRW 6,400.00 | -2.29% | KRW 6,500.00 | KRW 6,590.00 | KRW 6,150.00 | 28.51K |
| 2026-06-19 | KRW 6,550.00 | -4.24% | KRW 6,710.00 | KRW 6,780.00 | KRW 6,220.00 | 23.60K |
| 2026-06-18 | KRW 6,840.00 | -2.84% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,690.00 | 13.38K |
| 2026-06-17 | KRW 7,040.00 | +0.57% | KRW 7,000.00 | KRW 7,140.00 | KRW 6,720.00 | 16.84K |
| 2026-06-16 | KRW 7,000.00 | +1.89% | KRW 6,820.00 | KRW 7,080.00 | KRW 6,760.00 | 16.30K |
| 2026-06-15 | KRW 6,870.00 | -1.29% | KRW 6,960.00 | KRW 7,250.00 | KRW 6,770.00 | 32.93K |
| 2026-06-12 | KRW 6,960.00 | +6.42% | KRW 6,760.00 | KRW 7,080.00 | KRW 6,640.00 | 13.41K |
| 2026-06-11 | KRW 6,540.00 | +1.55% | KRW 6,350.00 | KRW 6,580.00 | KRW 6,200.00 | 7.87K |
| 2026-06-10 | KRW 6,440.00 | -2.13% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,300.00 | 8.90K |
| 2026-06-09 | KRW 6,580.00 | +4.28% | KRW 6,180.00 | KRW 6,580.00 | KRW 6,180.00 | 12.52K |
| 2026-06-08 | KRW 6,310.00 | -7.61% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,310.00 | 26.67K |
| 2026-06-05 | KRW 6,830.00 | -0.73% | KRW 6,740.00 | KRW 6,900.00 | KRW 6,640.00 | 16.66K |
| 2026-06-04 | KRW 6,880.00 | -3.10% | KRW 6,760.00 | KRW 7,090.00 | KRW 6,760.00 | 8.23K |
| 2026-06-02 | KRW 7,100.00 | +5.65% | KRW 6,720.00 | KRW 7,150.00 | KRW 6,510.00 | 29.14K |
| 2026-06-01 | KRW 6,720.00 | -7.95% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,700.00 | 45.08K |
| 2026-05-29 | KRW 7,300.00 | +0.55% | KRW 7,400.00 | KRW 7,400.00 | KRW 6,980.00 | 28.88K |
| 2026-05-28 | KRW 7,260.00 | -4.10% | KRW 7,670.00 | KRW 7,670.00 | KRW 7,050.00 | 33.88K |
| 2026-05-27 | KRW 7,570.00 | -2.70% | KRW 7,780.00 | KRW 7,800.00 | KRW 7,450.00 | 41.11K |
| 2026-05-26 | KRW 7,780.00 | -3.71% | KRW 8,100.00 | KRW 8,160.00 | KRW 7,770.00 | 25.98K |
| 2026-05-22 | KRW 8,080.00 | +4.12% | KRW 7,840.00 | KRW 8,090.00 | KRW 7,840.00 | 13.58K |