Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,660.00 | 4,730.00 | 4,550.00 | 4,715.00 | 4,497.89 | 86,649 |
| 2024-07-24 | 4,950.00 | 4,950.00 | 4,620.00 | 4,655.00 | 4,440.66 | 48,201 |
| 2024-07-23 | 4,660.00 | 4,785.00 | 4,660.00 | 4,750.00 | 4,531.28 | 67,670 |
| 2024-07-22 | 4,685.00 | 4,790.00 | 4,550.00 | 4,635.00 | 4,421.58 | 179,336 |
| 2024-07-19 | 4,800.00 | 4,800.00 | 4,660.00 | 4,735.00 | 4,516.97 | 148,467 |
| 2024-07-18 | 4,930.00 | 4,930.00 | 4,725.00 | 4,735.00 | 4,516.97 | 123,397 |
| 2024-07-17 | 5,080.00 | 5,080.00 | 4,900.00 | 4,930.00 | 4,702.99 | 159,076 |
| 2024-07-16 | 5,020.00 | 5,080.00 | 4,970.00 | 4,995.00 | 4,765.00 | 126,051 |
| 2024-07-15 | 5,030.00 | 5,080.00 | 4,960.00 | 5,030.00 | 4,798.39 | 45,231 |
| 2024-07-12 | 5,150.00 | 5,200.00 | 4,990.00 | 5,030.00 | 4,798.39 | 107,018 |
| 2024-07-11 | 5,190.00 | 5,290.00 | 5,130.00 | 5,150.00 | 4,912.86 | 72,187 |
| 2024-07-10 | 5,080.00 | 5,270.00 | 5,000.00 | 5,240.00 | 4,998.72 | 89,947 |
| 2024-07-09 | 5,060.00 | 5,090.00 | 5,020.00 | 5,080.00 | 4,846.09 | 33,769 |
| 2024-07-08 | 5,120.00 | 5,140.00 | 4,985.00 | 5,040.00 | 4,807.93 | 160,794 |
| 2024-07-05 | 5,250.00 | 5,310.00 | 5,070.00 | 5,110.00 | 4,874.71 | 162,420 |
| 2024-07-04 | 5,310.00 | 5,530.00 | 5,290.00 | 5,340.00 | 5,094.12 | 85,073 |
| 2024-07-03 | 5,180.00 | 5,460.00 | 5,100.00 | 5,310.00 | 5,065.50 | 154,109 |
| 2024-07-02 | 5,280.00 | 5,310.00 | 5,050.00 | 5,180.00 | 4,941.48 | 176,087 |
| 2024-07-01 | 5,520.00 | 5,520.00 | 5,200.00 | 5,230.00 | 4,989.18 | 144,770 |
| 2024-06-28 | 5,460.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,170.43 | 67,952 |
| 2024-06-27 | 5,540.00 | 5,560.00 | 5,430.00 | 5,460.00 | 5,208.59 | 49,299 |
| 2024-06-26 | 5,350.00 | 5,860.00 | 5,270.00 | 5,540.00 | 5,284.91 | 482,829 |
| 2024-06-25 | 5,580.00 | 5,580.00 | 5,330.00 | 5,350.00 | 5,103.66 | 71,292 |
| 2024-06-24 | 5,750.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,246.75 | 171,668 |
| 2024-06-21 | 5,600.00 | 5,720.00 | 5,540.00 | 5,700.00 | 5,437.54 | 152,966 |
| 2024-06-20 | 5,600.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,342.14 | 53,748 |
| 2024-06-19 | 5,730.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,342.14 | 115,350 |
| 2024-06-18 | 5,710.00 | 5,800.00 | 5,510.00 | 5,780.00 | 5,513.86 | 133,839 |
| 2024-06-17 | 5,400.00 | 5,730.00 | 5,400.00 | 5,710.00 | 5,447.08 | 169,881 |
| 2024-06-14 | 5,400.00 | 5,470.00 | 5,310.00 | 5,370.00 | 5,122.73 | 96,014 |
| 2024-06-13 | 5,500.00 | 5,590.00 | 5,370.00 | 5,370.00 | 5,122.73 | 75,017 |
| 2024-06-12 | 5,500.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,246.75 | 49,169 |
| 2024-06-11 | 5,430.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,246.75 | 146,322 |
| 2024-06-10 | 5,350.00 | 5,430.00 | 5,330.00 | 5,430.00 | 5,179.97 | 38,525 |
| 2024-06-07 | 5,450.00 | 5,530.00 | 5,170.00 | 5,350.00 | 5,103.66 | 151,284 |
| 2024-06-05 | 5,600.00 | 5,620.00 | 5,440.00 | 5,500.00 | 5,246.75 | 63,162 |
| 2024-06-04 | 5,660.00 | 5,680.00 | 5,510.00 | 5,600.00 | 5,342.14 | 46,905 |
| 2024-06-03 | 6,100.00 | 6,100.00 | 5,630.00 | 5,660.00 | 5,399.38 | 247,729 |
| 2024-05-31 | 5,640.00 | 5,910.00 | 5,550.00 | 5,890.00 | 5,618.79 | 126,176 |
| 2024-05-30 | 5,620.00 | 5,770.00 | 5,550.00 | 5,610.00 | 5,351.68 | 81,681 |
| 2024-05-29 | 5,670.00 | 5,710.00 | 5,520.00 | 5,520.00 | 5,265.83 | 103,546 |
| 2024-05-28 | 5,860.00 | 5,890.00 | 5,640.00 | 5,670.00 | 5,408.92 | 143,148 |
| 2024-05-27 | 6,000.00 | 6,010.00 | 5,690.00 | 5,840.00 | 5,571.09 | 199,566 |
| 2024-05-24 | 5,750.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,637.87 | 107,838 |
| 2024-05-23 | 5,760.00 | 5,810.00 | 5,700.00 | 5,760.00 | 5,494.78 | 44,995 |
| 2024-05-22 | 5,810.00 | 5,940.00 | 5,730.00 | 5,760.00 | 5,494.78 | 217,981 |
| 2024-05-21 | 5,890.00 | 6,050.00 | 5,780.00 | 5,810.00 | 5,542.47 | 166,846 |
| 2024-05-20 | 5,950.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,618.79 | 243,662 |
| 2024-05-17 | 6,260.00 | 6,260.00 | 5,650.00 | 5,940.00 | 5,666.49 | 493,346 |
| 2024-05-16 | 5,970.00 | 6,270.00 | 5,850.00 | 6,270.00 | 5,981.29 | 194,132 |
| 2024-05-14 | 6,020.00 | 6,060.00 | 5,730.00 | 5,970.00 | 5,695.11 | 181,213 |
| 2024-05-13 | 6,220.00 | 6,220.00 | 5,850.00 | 6,020.00 | 5,742.80 | 157,849 |
| 2024-05-10 | 5,920.00 | 6,240.00 | 5,910.00 | 6,100.00 | 5,819.12 | 210,141 |
| 2024-05-09 | 5,650.00 | 6,050.00 | 5,590.00 | 5,950.00 | 5,676.03 | 234,353 |
| 2024-05-08 | 5,350.00 | 6,480.00 | 5,300.00 | 5,700.00 | 5,437.54 | 925,706 |
| 2024-05-07 | 5,780.00 | 5,780.00 | 5,390.00 | 5,410.00 | 5,160.89 | 279,513 |
| 2024-05-03 | 4,930.00 | 5,950.00 | 4,920.00 | 5,390.00 | 5,141.81 | 344,260 |
| 2024-05-02 | 4,925.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,698.22 | 61,124 |
| 2024-04-30 | 4,830.00 | 5,010.00 | 4,640.00 | 4,925.00 | 4,698.22 | 188,968 |
| 2024-04-29 | 4,600.00 | 5,050.00 | 4,575.00 | 4,800.00 | 4,578.98 | 615,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 370.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.