Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-18 | 14,600.00 | 14,600.00 | 13,880.00 | 14,120.00 | 2,636.23 | 93,675 |
| 2023-10-17 | 13,980.00 | 14,470.00 | 13,980.00 | 14,460.00 | 2,699.71 | 82,950 |
| 2023-10-16 | 13,800.00 | 14,290.00 | 13,610.00 | 14,020.00 | 2,617.56 | 105,085 |
| 2023-10-13 | 14,080.00 | 14,230.00 | 13,790.00 | 13,860.00 | 2,587.68 | 82,255 |
| 2023-10-12 | 14,070.00 | 14,250.00 | 13,850.00 | 14,000.00 | 2,613.82 | 149,460 |
| 2023-10-11 | 14,000.00 | 14,320.00 | 14,000.00 | 14,040.00 | 2,621.29 | 33,595 |
| 2023-10-10 | 13,960.00 | 14,370.00 | 13,900.00 | 14,040.00 | 2,621.29 | 62,500 |
| 2023-10-06 | 13,680.00 | 14,270.00 | 13,680.00 | 13,970.00 | 2,608.22 | 22,820 |
| 2023-10-05 | 13,930.00 | 14,390.00 | 13,680.00 | 13,680.00 | 2,554.08 | 48,120 |
| 2023-10-04 | 14,300.00 | 14,490.00 | 13,510.00 | 13,990.00 | 2,611.96 | 116,525 |
| 2023-09-27 | 14,060.00 | 14,790.00 | 13,510.00 | 14,300.00 | 2,669.83 | 42,355 |
| 2023-09-26 | 15,330.00 | 15,460.00 | 14,300.00 | 14,300.00 | 2,669.83 | 93,680 |
| 2023-09-25 | 14,820.00 | 15,640.00 | 14,460.00 | 15,330.00 | 2,862.14 | 100,110 |
| 2023-09-22 | 14,720.00 | 15,050.00 | 14,510.00 | 14,900.00 | 2,781.85 | 101,905 |
| 2023-09-21 | 15,020.00 | 15,450.00 | 14,760.00 | 15,050.00 | 2,809.86 | 97,350 |
| 2023-09-20 | 15,510.00 | 15,510.00 | 15,210.00 | 15,210.00 | 2,839.73 | 24,155 |
| 2023-09-19 | 15,530.00 | 16,070.00 | 15,190.00 | 15,500.00 | 2,893.88 | 133,420 |
| 2023-09-18 | 15,700.00 | 15,800.00 | 15,240.00 | 15,530.00 | 2,899.48 | 63,910 |
| 2023-09-15 | 15,690.00 | 15,800.00 | 15,490.00 | 15,700.00 | 2,931.22 | 56,925 |
| 2023-09-14 | 15,900.00 | 15,900.00 | 15,350.00 | 15,700.00 | 2,931.22 | 114,755 |
| 2023-09-13 | 15,890.00 | 16,190.00 | 15,270.00 | 15,680.00 | 2,927.48 | 256,320 |
| 2023-09-12 | 15,010.00 | 16,000.00 | 15,010.00 | 15,390.00 | 2,873.34 | 523,260 |
| 2023-09-11 | 13,980.00 | 14,830.00 | 13,980.00 | 14,590.00 | 2,723.98 | 154,660 |
| 2023-09-08 | 13,240.00 | 14,250.00 | 13,240.00 | 13,980.00 | 2,610.09 | 123,735 |
| 2023-09-07 | 13,660.00 | 13,780.00 | 13,330.00 | 13,450.00 | 2,511.14 | 139,705 |
| 2023-09-06 | 14,250.00 | 14,250.00 | 13,710.00 | 13,830.00 | 2,582.08 | 85,335 |
| 2023-09-05 | 13,160.00 | 14,320.00 | 13,160.00 | 14,060.00 | 2,625.03 | 368,415 |
| 2023-09-04 | 12,650.00 | 13,540.00 | 12,530.00 | 13,300.00 | 2,483.13 | 309,720 |
| 2023-09-01 | 12,780.00 | 12,940.00 | 12,640.00 | 12,650.00 | 2,361.78 | 192,200 |
| 2023-08-31 | 13,370.00 | 13,380.00 | 12,750.00 | 12,780.00 | 2,386.05 | 264,485 |
| 2023-08-30 | 12,930.00 | 13,470.00 | 12,900.00 | 13,370.00 | 2,496.20 | 144,845 |
| 2023-08-29 | 12,590.00 | 12,970.00 | 12,590.00 | 12,900.00 | 2,408.45 | 137,215 |
| 2023-08-28 | 12,870.00 | 12,870.00 | 12,450.00 | 12,580.00 | 2,348.71 | 135,320 |
| 2023-08-25 | 12,920.00 | 13,130.00 | 12,430.00 | 12,550.00 | 2,343.11 | 568,275 |
| 2023-08-24 | 13,000.00 | 13,800.00 | 12,810.00 | 12,920.00 | 2,412.19 | 443,325 |
| 2023-08-23 | 13,480.00 | 13,480.00 | 12,910.00 | 13,000.00 | 2,427.12 | 90,450 |
| 2023-08-22 | 13,490.00 | 13,490.00 | 12,810.00 | 12,960.00 | 2,419.65 | 192,265 |
| 2023-08-21 | 12,610.00 | 13,200.00 | 12,410.00 | 13,160.00 | 2,456.99 | 288,580 |
| 2023-08-18 | 13,080.00 | 13,500.00 | 12,010.00 | 12,850.00 | 2,399.12 | 410,355 |
| 2023-08-17 | 13,700.00 | 13,700.00 | 13,010.00 | 13,350.00 | 2,492.47 | 368,800 |
| 2023-08-16 | 12,960.00 | 14,480.00 | 12,950.00 | 13,700.00 | 2,557.81 | 1,223,910 |
| 2023-08-14 | 16,180.00 | 16,500.00 | 12,600.00 | 12,950.00 | 2,417.79 | 2,633,960 |
| 2023-08-11 | 15,350.00 | 16,210.00 | 15,350.00 | 16,180.00 | 3,020.83 | 318,620 |
| 2023-08-10 | 15,080.00 | 15,800.00 | 14,970.00 | 15,350.00 | 2,865.87 | 146,480 |
| 2023-08-09 | 14,950.00 | 15,530.00 | 14,850.00 | 15,150.00 | 2,828.53 | 91,905 |
| 2023-08-08 | 14,800.00 | 15,190.00 | 14,800.00 | 15,040.00 | 2,807.99 | 56,060 |
| 2023-08-07 | 15,080.00 | 15,090.00 | 14,700.00 | 14,870.00 | 2,776.25 | 87,235 |
| 2023-08-04 | 15,670.00 | 15,670.00 | 15,090.00 | 15,220.00 | 2,841.60 | 92,430 |
| 2023-08-03 | 14,980.00 | 15,480.00 | 14,600.00 | 15,450.00 | 2,884.54 | 103,830 |
| 2023-08-02 | 15,490.00 | 15,800.00 | 14,840.00 | 14,990.00 | 2,798.66 | 239,175 |
| 2023-08-01 | 15,030.00 | 15,290.00 | 14,890.00 | 15,010.00 | 2,802.39 | 77,505 |
| 2023-07-31 | 15,390.00 | 15,460.00 | 14,770.00 | 15,030.00 | 2,806.13 | 112,680 |
| 2023-07-28 | 15,340.00 | 15,790.00 | 15,040.00 | 15,390.00 | 2,873.34 | 67,120 |
| 2023-07-27 | 14,800.00 | 15,090.00 | 14,610.00 | 14,700.00 | 2,744.51 | 102,345 |
| 2023-07-26 | 15,120.00 | 15,440.00 | 14,600.00 | 14,960.00 | 2,793.06 | 167,855 |
| 2023-07-25 | 15,600.00 | 15,810.00 | 15,150.00 | 15,350.00 | 2,865.87 | 203,690 |
| 2023-07-24 | 16,150.00 | 16,340.00 | 15,200.00 | 15,830.00 | 2,955.49 | 322,360 |
| 2023-07-21 | 16,520.00 | 16,680.00 | 15,860.00 | 16,100.00 | 3,005.90 | 119,485 |
| 2023-07-20 | 16,210.00 | 16,670.00 | 16,010.00 | 16,520.00 | 3,084.31 | 147,825 |
| 2023-07-19 | 16,120.00 | 16,690.00 | 16,020.00 | 16,200.00 | 3,024.57 | 108,335 |
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.