Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 23,250.00 | 24,600.00 | 23,200.00 | 24,500.00 | 4,674.38 | 423,270 |
| 2024-04-11 | 22,500.00 | 23,250.00 | 22,450.00 | 23,200.00 | 4,426.35 | 191,615 |
| 2024-04-09 | 21,900.00 | 22,800.00 | 21,500.00 | 22,450.00 | 4,283.25 | 135,280 |
| 2024-04-08 | 20,950.00 | 22,050.00 | 20,500.00 | 21,600.00 | 4,121.08 | 170,590 |
| 2024-04-05 | 20,650.00 | 21,400.00 | 20,300.00 | 21,000.00 | 4,006.61 | 126,945 |
| 2024-04-04 | 20,900.00 | 21,000.00 | 20,400.00 | 20,650.00 | 3,939.83 | 114,665 |
| 2024-04-03 | 20,900.00 | 20,900.00 | 20,150.00 | 20,850.00 | 3,977.99 | 56,175 |
| 2024-04-02 | 20,800.00 | 21,050.00 | 20,400.00 | 20,800.00 | 3,968.45 | 135,995 |
| 2024-04-01 | 21,350.00 | 21,800.00 | 20,600.00 | 20,750.00 | 3,958.91 | 382,785 |
| 2024-03-29 | 20,350.00 | 22,450.00 | 20,000.00 | 21,300.00 | 4,063.85 | 291,040 |
| 2024-03-28 | 20,350.00 | 20,600.00 | 19,520.00 | 20,400.00 | 3,892.13 | 272,655 |
| 2024-03-27 | 21,300.00 | 21,300.00 | 20,100.00 | 20,500.00 | 3,911.21 | 143,945 |
| 2024-03-26 | 21,900.00 | 21,950.00 | 20,300.00 | 21,300.00 | 4,063.85 | 902,255 |
| 2024-03-25 | 21,800.00 | 23,000.00 | 21,750.00 | 22,150.00 | 4,226.02 | 152,160 |
| 2024-03-22 | 21,450.00 | 22,400.00 | 21,450.00 | 22,000.00 | 4,197.40 | 59,680 |
| 2024-03-21 | 21,450.00 | 23,000.00 | 21,450.00 | 22,050.00 | 4,206.94 | 130,975 |
| 2024-03-20 | 21,450.00 | 22,500.00 | 21,450.00 | 21,650.00 | 4,130.62 | 38,985 |
| 2024-03-19 | 22,300.00 | 22,300.00 | 21,250.00 | 21,800.00 | 4,159.24 | 77,280 |
| 2024-03-18 | 24,000.00 | 24,000.00 | 21,650.00 | 22,250.00 | 4,245.10 | 153,785 |
| 2024-03-15 | 22,850.00 | 23,250.00 | 22,000.00 | 22,550.00 | 4,302.33 | 46,795 |
| 2024-03-14 | 23,600.00 | 24,150.00 | 22,700.00 | 22,850.00 | 4,359.57 | 237,040 |
| 2024-03-13 | 23,300.00 | 23,900.00 | 22,800.00 | 23,450.00 | 4,474.05 | 166,970 |
| 2024-03-12 | 23,100.00 | 24,300.00 | 22,950.00 | 23,250.00 | 4,435.89 | 262,100 |
| 2024-03-11 | 23,000.00 | 23,500.00 | 22,100.00 | 23,100.00 | 4,407.27 | 287,175 |
| 2024-03-08 | 21,400.00 | 23,250.00 | 20,750.00 | 23,000.00 | 4,388.19 | 290,995 |
| 2024-03-07 | 19,940.00 | 21,600.00 | 19,940.00 | 21,450.00 | 4,092.46 | 283,060 |
| 2024-03-06 | 19,350.00 | 21,250.00 | 19,350.00 | 20,150.00 | 3,844.44 | 383,410 |
| 2024-03-05 | 18,950.00 | 19,840.00 | 18,950.00 | 19,550.00 | 3,729.96 | 135,270 |
| 2024-03-04 | 19,700.00 | 19,720.00 | 18,800.00 | 18,950.00 | 3,615.49 | 126,255 |
| 2024-02-29 | 18,500.00 | 19,750.00 | 18,300.00 | 19,390.00 | 3,699.43 | 168,215 |
| 2024-02-28 | 19,060.00 | 19,240.00 | 18,000.00 | 18,500.00 | 3,529.63 | 127,665 |
| 2024-02-27 | 19,650.00 | 19,760.00 | 18,870.00 | 19,060.00 | 3,636.47 | 152,615 |
| 2024-02-26 | 19,960.00 | 20,150.00 | 19,550.00 | 19,650.00 | 3,749.04 | 119,680 |
| 2024-02-23 | 19,990.00 | 20,350.00 | 19,400.00 | 19,860.00 | 3,789.11 | 305,540 |
| 2024-02-22 | 20,150.00 | 20,950.00 | 19,620.00 | 19,760.00 | 3,770.03 | 220,200 |
| 2024-02-21 | 19,750.00 | 21,200.00 | 19,660.00 | 20,150.00 | 3,844.44 | 314,140 |
| 2024-02-20 | 19,980.00 | 20,300.00 | 19,710.00 | 19,720.00 | 3,762.40 | 121,905 |
| 2024-02-19 | 20,000.00 | 20,150.00 | 19,530.00 | 19,980.00 | 3,812.00 | 157,225 |
| 2024-02-16 | 21,000.00 | 22,000.00 | 18,950.00 | 19,530.00 | 3,726.15 | 729,940 |
| 2024-02-15 | 19,070.00 | 19,500.00 | 18,720.00 | 19,200.00 | 3,663.18 | 183,210 |
| 2024-02-14 | 18,940.00 | 19,670.00 | 18,710.00 | 18,870.00 | 3,600.22 | 155,480 |
| 2024-02-13 | 18,780.00 | 19,900.00 | 18,650.00 | 18,940.00 | 3,613.58 | 239,550 |
| 2024-02-08 | 18,980.00 | 19,200.00 | 18,590.00 | 18,780.00 | 3,583.05 | 135,740 |
| 2024-02-07 | 18,800.00 | 19,000.00 | 18,590.00 | 18,800.00 | 3,586.87 | 82,000 |
| 2024-02-06 | 17,660.00 | 18,960.00 | 17,660.00 | 18,800.00 | 3,586.87 | 241,430 |
| 2024-02-05 | 18,320.00 | 18,450.00 | 17,750.00 | 18,090.00 | 3,451.41 | 106,075 |
| 2024-02-02 | 19,300.00 | 19,300.00 | 18,160.00 | 18,470.00 | 3,523.91 | 91,860 |
| 2024-02-01 | 18,220.00 | 18,880.00 | 18,220.00 | 18,670.00 | 3,562.07 | 264,310 |
| 2024-01-31 | 18,850.00 | 18,850.00 | 18,060.00 | 18,210.00 | 3,474.30 | 93,620 |
| 2024-01-30 | 18,630.00 | 18,630.00 | 18,000.00 | 18,260.00 | 3,483.84 | 106,350 |
| 2024-01-29 | 18,720.00 | 18,890.00 | 18,230.00 | 18,300.00 | 3,491.47 | 46,470 |
| 2024-01-26 | 18,640.00 | 19,360.00 | 18,340.00 | 18,410.00 | 3,512.46 | 165,180 |
| 2024-01-25 | 18,480.00 | 18,660.00 | 18,260.00 | 18,640.00 | 3,556.34 | 96,350 |
| 2024-01-24 | 19,010.00 | 19,490.00 | 18,240.00 | 18,480.00 | 3,525.82 | 173,645 |
| 2024-01-23 | 18,110.00 | 19,170.00 | 17,960.00 | 19,000.00 | 3,625.03 | 280,315 |
| 2024-01-22 | 18,490.00 | 18,690.00 | 17,810.00 | 18,250.00 | 3,481.93 | 97,740 |
| 2024-01-19 | 18,000.00 | 18,800.00 | 17,870.00 | 18,150.00 | 3,462.85 | 213,565 |
| 2024-01-18 | 17,540.00 | 18,300.00 | 17,330.00 | 18,000.00 | 3,434.24 | 64,540 |
| 2024-01-17 | 17,670.00 | 18,000.00 | 17,300.00 | 17,540.00 | 3,346.47 | 116,640 |
| 2024-01-16 | 17,240.00 | 17,990.00 | 17,240.00 | 17,780.00 | 3,392.26 | 76,930 |
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.