Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 17,060.00 | 17,680.00 | 16,910.00 | 17,320.00 | 3,304.50 | 109,735 |
| 2024-01-12 | 17,180.00 | 17,450.00 | 16,800.00 | 17,260.00 | 3,293.05 | 51,240 |
| 2024-01-11 | 17,270.00 | 17,400.00 | 17,150.00 | 17,180.00 | 3,277.79 | 38,105 |
| 2024-01-10 | 17,320.00 | 17,790.00 | 17,100.00 | 17,270.00 | 3,294.96 | 47,075 |
| 2024-01-09 | 17,400.00 | 18,020.00 | 17,170.00 | 17,320.00 | 3,304.50 | 117,190 |
| 2024-01-08 | 17,810.00 | 18,130.00 | 17,290.00 | 17,310.00 | 3,302.59 | 132,885 |
| 2024-01-05 | 17,710.00 | 17,890.00 | 17,120.00 | 17,800.00 | 3,396.08 | 123,535 |
| 2024-01-04 | 16,160.00 | 17,960.00 | 15,810.00 | 17,890.00 | 3,413.25 | 697,950 |
| 2024-01-03 | 16,750.00 | 16,820.00 | 16,200.00 | 16,320.00 | 3,113.71 | 56,485 |
| 2024-01-02 | 15,980.00 | 17,000.00 | 15,260.00 | 16,750.00 | 3,195.75 | 325,815 |
| 2023-12-28 | 15,840.00 | 15,910.00 | 15,500.00 | 15,860.00 | 3,025.94 | 81,585 |
| 2023-12-27 | 16,000.00 | 16,330.00 | 15,360.00 | 15,610.00 | 2,978.25 | 167,120 |
| 2023-12-26 | 16,400.00 | 16,450.00 | 16,100.00 | 16,330.00 | 3,048.84 | 91,305 |
| 2023-12-22 | 16,810.00 | 16,970.00 | 15,900.00 | 16,800.00 | 3,136.59 | 208,650 |
| 2023-12-21 | 14,890.00 | 18,590.00 | 14,820.00 | 16,810.00 | 3,138.45 | 2,554,275 |
| 2023-12-20 | 14,550.00 | 14,950.00 | 14,480.00 | 14,890.00 | 2,779.99 | 85,210 |
| 2023-12-19 | 14,930.00 | 14,930.00 | 14,520.00 | 14,550.00 | 2,716.51 | 90,015 |
| 2023-12-18 | 15,000.00 | 15,000.00 | 14,630.00 | 14,690.00 | 2,742.65 | 117,940 |
| 2023-12-15 | 15,000.00 | 15,160.00 | 14,650.00 | 14,910.00 | 2,783.72 | 107,925 |
| 2023-12-14 | 14,440.00 | 15,200.00 | 14,440.00 | 15,000.00 | 2,800.52 | 75,695 |
| 2023-12-13 | 15,130.00 | 15,130.00 | 14,370.00 | 14,550.00 | 2,716.51 | 334,435 |
| 2023-12-12 | 15,110.00 | 15,200.00 | 14,910.00 | 14,970.00 | 2,794.92 | 150,095 |
| 2023-12-11 | 14,660.00 | 15,040.00 | 14,470.00 | 14,960.00 | 2,793.06 | 162,545 |
| 2023-12-08 | 14,870.00 | 15,070.00 | 14,550.00 | 14,670.00 | 2,738.91 | 301,890 |
| 2023-12-07 | 15,020.00 | 15,020.00 | 14,790.00 | 14,880.00 | 2,778.12 | 83,800 |
| 2023-12-06 | 14,770.00 | 15,050.00 | 14,610.00 | 15,020.00 | 2,804.26 | 115,320 |
| 2023-12-05 | 14,770.00 | 14,840.00 | 14,590.00 | 14,770.00 | 2,757.58 | 61,305 |
| 2023-12-04 | 14,860.00 | 15,000.00 | 14,270.00 | 14,770.00 | 2,757.58 | 213,320 |
| 2023-12-01 | 15,000.00 | 15,050.00 | 14,690.00 | 14,920.00 | 2,785.59 | 83,910 |
| 2023-11-30 | 14,950.00 | 15,200.00 | 14,740.00 | 14,870.00 | 2,776.25 | 48,005 |
| 2023-11-29 | 15,330.00 | 15,670.00 | 15,010.00 | 15,050.00 | 2,809.86 | 81,550 |
| 2023-11-28 | 14,540.00 | 15,680.00 | 14,540.00 | 15,330.00 | 2,862.14 | 274,385 |
| 2023-11-27 | 14,530.00 | 14,670.00 | 14,320.00 | 14,540.00 | 2,714.64 | 106,460 |
| 2023-11-24 | 14,250.00 | 14,690.00 | 14,250.00 | 14,530.00 | 2,712.78 | 92,675 |
| 2023-11-23 | 14,350.00 | 14,350.00 | 14,140.00 | 14,340.00 | 2,677.30 | 76,305 |
| 2023-11-22 | 14,100.00 | 14,240.00 | 14,050.00 | 14,220.00 | 2,654.90 | 34,550 |
| 2023-11-21 | 14,130.00 | 14,350.00 | 14,100.00 | 14,100.00 | 2,632.49 | 110,290 |
| 2023-11-20 | 13,860.00 | 14,300.00 | 13,860.00 | 14,220.00 | 2,654.90 | 50,820 |
| 2023-11-17 | 13,810.00 | 14,100.00 | 13,600.00 | 14,080.00 | 2,628.76 | 78,125 |
| 2023-11-16 | 13,820.00 | 14,060.00 | 13,700.00 | 13,810.00 | 2,578.35 | 123,460 |
| 2023-11-15 | 13,660.00 | 14,020.00 | 13,370.00 | 13,820.00 | 2,580.22 | 83,375 |
| 2023-11-14 | 13,200.00 | 13,600.00 | 13,150.00 | 13,320.00 | 2,486.87 | 102,605 |
| 2023-11-13 | 14,350.00 | 14,350.00 | 13,150.00 | 13,370.00 | 2,496.20 | 343,270 |
| 2023-11-10 | 13,410.00 | 14,070.00 | 13,380.00 | 14,000.00 | 2,613.82 | 372,220 |
| 2023-11-09 | 13,570.00 | 13,670.00 | 13,340.00 | 13,560.00 | 2,531.67 | 57,010 |
| 2023-11-08 | 13,840.00 | 13,840.00 | 13,420.00 | 13,590.00 | 2,537.28 | 98,300 |
| 2023-11-07 | 13,810.00 | 14,100.00 | 13,580.00 | 13,600.00 | 2,539.14 | 85,915 |
| 2023-11-06 | 14,130.00 | 14,180.00 | 13,870.00 | 14,000.00 | 2,613.82 | 90,225 |
| 2023-11-03 | 14,200.00 | 14,250.00 | 13,740.00 | 14,100.00 | 2,632.49 | 58,745 |
| 2023-11-02 | 13,940.00 | 14,440.00 | 13,850.00 | 13,960.00 | 2,606.36 | 52,850 |
| 2023-11-01 | 14,360.00 | 14,500.00 | 13,980.00 | 14,070.00 | 2,626.89 | 58,055 |
| 2023-10-31 | 14,070.00 | 14,650.00 | 13,850.00 | 14,400.00 | 2,688.50 | 176,320 |
| 2023-10-30 | 13,900.00 | 14,160.00 | 13,610.00 | 13,950.00 | 2,604.49 | 53,290 |
| 2023-10-27 | 13,830.00 | 14,160.00 | 13,770.00 | 13,800.00 | 2,576.48 | 51,660 |
| 2023-10-26 | 13,760.00 | 14,160.00 | 13,630.00 | 14,160.00 | 2,643.70 | 778,650 |
| 2023-10-25 | 13,290.00 | 14,300.00 | 13,290.00 | 14,100.00 | 2,632.49 | 103,670 |
| 2023-10-24 | 12,860.00 | 14,090.00 | 12,840.00 | 13,300.00 | 2,483.13 | 360,680 |
| 2023-10-23 | 13,000.00 | 13,310.00 | 12,750.00 | 12,840.00 | 2,397.25 | 428,445 |
| 2023-10-20 | 13,700.00 | 13,700.00 | 13,140.00 | 13,220.00 | 2,468.20 | 134,160 |
| 2023-10-19 | 14,090.00 | 14,090.00 | 13,440.00 | 13,780.00 | 2,572.75 | 71,635 |
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.