Stock listing
KRX:083640 INCON Co., Ltd. (인콘) 주가
Follow INCON Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:083640
₩4,830.00 KRW -220.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- ₩4,750.00 – ₩4,995.00 KRWOct 30, 2026
- Volume
- 4,541 sharesOct 30, 2026
- Market cap
- ₩14.90B KRWAt the close on Oct 30, 2026 · price × 3.08M shares outstanding
- 52-week range
- ₩4,555.00 – ₩20,850.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩30.62M KRWMedian day 3,870 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:083640 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,830.00 | -220.00 | -4.4% | ₩4,995.00 | ₩4,995.00 | ₩4,750.00 | 4,541 | |
| ₩5,050.00 | -50.00 | -1.0% | ₩5,050.00 | ₩5,100.00 | ₩4,935.00 | 2,705 | |
| ₩5,100.00 | -50.00 | -1.0% | ₩5,090.00 | ₩5,150.00 | ₩4,990.00 | 5,230 | |
| ₩5,150.00 | +30.00 | +0.6% | ₩5,030.00 | ₩5,170.00 | ₩4,970.00 | 4,651 | |
| ₩5,120.00 | +20.00 | +0.4% | ₩5,100.00 | ₩5,150.00 | ₩4,925.00 | 3,479 | |
| ₩5,100.00 | -100.00 | -1.9% | ₩5,110.00 | ₩5,240.00 | ₩5,010.00 | 8,640 | |
| ₩5,200.00 | +120.00 | +2.4% | ₩5,050.00 | ₩5,200.00 | ₩4,910.00 | 3,894 | |
| ₩5,080.00 | +50.00 | +1.0% | ₩5,000.00 | ₩5,080.00 | ₩4,820.00 | 1,356 | |
| ₩5,030.00 | -30.00 | -0.6% | ₩5,110.00 | ₩5,110.00 | ₩4,955.00 | 802 | |
| ₩5,060.00 | +115.00 | +2.3% | ₩4,720.00 | ₩5,090.00 | ₩4,720.00 | 1,610 | |
| ₩4,945.00 | +10.00 | +0.2% | ₩4,575.00 | ₩4,995.00 | ₩4,575.00 | 9,156 | |
| ₩4,935.00 | -50.00 | -1.0% | ₩4,830.00 | ₩4,980.00 | ₩4,555.00 | 9,115 | |
| ₩4,985.00 | +55.00 | +1.1% | ₩4,870.00 | ₩5,010.00 | ₩4,870.00 | 1,140 | |
| ₩4,930.00 | -190.00 | -3.7% | ₩5,050.00 | ₩5,050.00 | ₩4,820.00 | 3,912 | |
| ₩5,120.00 | -30.00 | -0.6% | ₩5,100.00 | ₩5,340.00 | ₩4,995.00 | 3,039 | |
| ₩5,150.00 | -60.00 | -1.2% | ₩5,380.00 | ₩5,380.00 | ₩5,130.00 | 2,639 | |
| ₩5,210.00 | 0.00 | 0.0% | ₩5,240.00 | ₩5,240.00 | ₩5,130.00 | 3,272 | |
| ₩5,210.00 | -30.00 | -0.6% | ₩5,200.00 | ₩5,320.00 | ₩5,140.00 | 3,532 | |
| ₩5,240.00 | -40.00 | -0.8% | ₩5,330.00 | ₩5,340.00 | ₩5,200.00 | 2,434 | |
| ₩5,280.00 | +100.00 | +1.9% | ₩5,180.00 | ₩5,330.00 | ₩5,100.00 | 7,473 | |
| ₩5,180.00 | -150.00 | -2.8% | ₩5,290.00 | ₩5,320.00 | ₩5,180.00 | 6,312 | |
| ₩5,330.00 | -70.00 | -1.3% | ₩5,340.00 | ₩5,420.00 | ₩5,170.00 | 5,053 | |
| ₩5,400.00 | +20.00 | +0.4% | ₩5,400.00 | ₩5,460.00 | ₩5,270.00 | 8,306 | |
| ₩5,380.00 | +10.00 | +0.2% | ₩5,500.00 | ₩5,500.00 | ₩5,330.00 | 6,342 | |
| ₩5,370.00 | -120.00 | -2.2% | ₩5,450.00 | ₩5,460.00 | ₩5,340.00 | 4,601 | |
| ₩5,490.00 | -40.00 | -0.7% | ₩5,610.00 | ₩5,670.00 | ₩5,420.00 | 8,305 | |
| ₩5,530.00 | +40.00 | +0.7% | ₩5,460.00 | ₩5,810.00 | ₩5,430.00 | 13,073 | |
| ₩5,490.00 | +110.00 | +2.0% | ₩5,270.00 | ₩5,630.00 | ₩5,270.00 | 8,549 | |
| ₩5,380.00 | +230.00 | +4.5% | ₩5,150.00 | ₩5,450.00 | ₩5,130.00 | 4,301 | |
| ₩5,150.00 | -550.00 | -9.6% | ₩5,500.00 | ₩5,600.00 | ₩5,130.00 | 21,831 | |
| ₩5,700.00 | +265.00 | +4.9% | ₩6,350.00 | ₩6,350.00 | ₩5,100.00 | 31,382 | |
| ₩5,435.00 | -15.00 | -0.3% | ₩5,435.00 | ₩5,685.00 | ₩5,435.00 | 3,487 | |
| ₩5,450.00 | -505.00 | -8.5% | ₩5,830.00 | ₩5,930.00 | ₩5,450.00 | 3,846 | |
| ₩5,955.00 | -250.00 | -4.0% | ₩6,185.00 | ₩6,185.00 | ₩5,935.00 | 1,460 | |
| ₩6,205.00 | -145.00 | -2.3% | ₩6,290.00 | ₩6,325.00 | ₩6,170.00 | 2,180 | |
| ₩6,350.00 | -130.00 | -2.0% | ₩6,485.00 | ₩6,545.00 | ₩6,240.00 | 2,723 | |
| ₩6,480.00 | +510.00 | +8.5% | ₩5,925.00 | ₩7,150.00 | ₩5,925.00 | 17,939 | |
| ₩5,970.00 | +25.00 | +0.4% | ₩6,075.00 | ₩6,075.00 | ₩5,905.00 | 1,753 | |
| ₩5,945.00 | +110.00 | +1.9% | ₩5,835.00 | ₩6,030.00 | ₩5,835.00 | 2,149 | |
| ₩5,835.00 | -185.00 | -3.1% | ₩6,150.00 | ₩6,150.00 | ₩5,805.00 | 1,656 | |
| ₩6,020.00 | -60.00 | -1.0% | ₩6,025.00 | ₩6,170.00 | ₩5,750.00 | 2,159 | |
| ₩6,080.00 | +225.00 | +3.8% | ₩5,865.00 | ₩6,145.00 | ₩5,865.00 | 2,053 | |
| ₩5,855.00 | +305.00 | +5.5% | ₩5,550.00 | ₩6,050.00 | ₩5,550.00 | 4,311 | |
| ₩5,550.00 | +250.00 | +4.7% | ₩5,300.00 | ₩5,655.00 | ₩5,300.00 | 2,605 | |
| ₩5,300.00 | +315.00 | +6.3% | ₩4,945.00 | ₩5,360.00 | ₩4,945.00 | 3,460 | |
| ₩4,985.00 | -15.00 | -0.3% | ₩4,600.00 | ₩5,035.00 | ₩4,600.00 | 6,878 |
- Ticker
- KRX:083640
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Sep 4, 2026
Incon Co Wins 5.9 Billion Won Order
Latest news
INCON Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about INCON Co., Ltd.