Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-18 | 16,800.00 | 16,800.00 | 16,110.00 | 16,120.00 | 3,009.63 | 64,485 |
| 2023-07-17 | 16,800.00 | 16,950.00 | 16,170.00 | 16,420.00 | 3,065.64 | 112,495 |
| 2023-07-14 | 16,010.00 | 16,860.00 | 15,670.00 | 16,550.00 | 3,089.91 | 247,750 |
| 2023-07-13 | 16,790.00 | 16,790.00 | 15,840.00 | 16,010.00 | 2,989.09 | 308,065 |
| 2023-07-12 | 16,000.00 | 16,860.00 | 15,900.00 | 16,790.00 | 3,134.72 | 242,055 |
| 2023-07-11 | 15,090.00 | 16,190.00 | 15,060.00 | 16,000.00 | 2,987.23 | 283,670 |
| 2023-07-10 | 15,230.00 | 15,360.00 | 14,770.00 | 15,090.00 | 2,817.33 | 124,440 |
| 2023-07-07 | 15,210.00 | 15,230.00 | 14,720.00 | 15,180.00 | 2,834.13 | 210,285 |
| 2023-07-06 | 15,170.00 | 15,590.00 | 14,810.00 | 15,160.00 | 2,830.40 | 254,575 |
| 2023-07-05 | 14,790.00 | 15,170.00 | 14,560.00 | 15,160.00 | 2,830.40 | 136,365 |
| 2023-07-04 | 14,300.00 | 14,870.00 | 14,300.00 | 14,790.00 | 2,761.32 | 129,825 |
| 2023-07-03 | 14,250.00 | 14,710.00 | 13,590.00 | 14,300.00 | 2,669.83 | 374,260 |
| 2023-06-30 | 14,260.00 | 14,630.00 | 13,700.00 | 14,250.00 | 2,660.50 | 253,935 |
| 2023-06-29 | 14,850.00 | 15,000.00 | 13,960.00 | 14,360.00 | 2,681.04 | 353,565 |
| 2023-06-28 | 15,400.00 | 15,400.00 | 14,840.00 | 14,840.00 | 2,770.65 | 190,215 |
| 2023-06-27 | 15,680.00 | 15,960.00 | 15,070.00 | 15,160.00 | 2,830.40 | 137,180 |
| 2023-06-26 | 15,020.00 | 15,890.00 | 15,020.00 | 15,770.00 | 2,944.29 | 116,210 |
| 2023-06-23 | 15,030.00 | 15,430.00 | 15,030.00 | 15,110.00 | 2,821.06 | 137,730 |
| 2023-06-22 | 15,280.00 | 15,550.00 | 14,850.00 | 15,270.00 | 2,850.93 | 340,425 |
| 2023-06-21 | 15,100.00 | 15,690.00 | 14,810.00 | 15,330.00 | 2,862.14 | 179,860 |
| 2023-06-20 | 15,700.00 | 15,870.00 | 14,950.00 | 15,100.00 | 2,819.20 | 282,945 |
| 2023-06-19 | 16,560.00 | 16,590.00 | 15,690.00 | 15,700.00 | 2,931.22 | 350,460 |
| 2023-06-16 | 15,600.00 | 17,000.00 | 15,600.00 | 16,670.00 | 3,112.32 | 417,475 |
| 2023-06-15 | 15,220.00 | 15,890.00 | 15,080.00 | 15,710.00 | 2,933.08 | 204,480 |
| 2023-06-14 | 15,600.00 | 15,650.00 | 14,690.00 | 15,300.00 | 2,856.54 | 387,710 |
| 2023-06-13 | 15,170.00 | 15,900.00 | 14,830.00 | 15,000.00 | 2,800.52 | 639,640 |
| 2023-06-12 | 14,380.00 | 15,600.00 | 14,310.00 | 15,170.00 | 2,832.26 | 692,905 |
| 2023-06-09 | 14,030.00 | 14,450.00 | 13,760.00 | 14,380.00 | 2,684.77 | 654,225 |
| 2023-06-08 | 13,350.00 | 13,880.00 | 13,350.00 | 13,740.00 | 2,565.28 | 444,050 |
| 2023-06-07 | 13,750.00 | 13,870.00 | 13,350.00 | 13,460.00 | 2,513.00 | 206,080 |
| 2023-06-05 | 13,570.00 | 13,870.00 | 13,310.00 | 13,750.00 | 2,567.15 | 317,795 |
| 2023-06-02 | 13,600.00 | 13,890.00 | 13,170.00 | 13,570.00 | 2,533.54 | 262,650 |
| 2023-06-01 | 13,770.00 | 14,390.00 | 13,490.00 | 13,600.00 | 2,539.14 | 452,790 |
| 2023-05-31 | 13,490.00 | 14,100.00 | 13,300.00 | 13,830.00 | 2,582.08 | 251,320 |
| 2023-05-30 | 14,000.00 | 14,100.00 | 13,340.00 | 13,500.00 | 2,520.47 | 333,320 |
| 2023-05-26 | 12,940.00 | 14,000.00 | 12,900.00 | 13,800.00 | 2,576.48 | 485,575 |
| 2023-05-25 | 12,790.00 | 13,900.00 | 12,220.00 | 13,300.00 | 2,483.13 | 638,420 |
| 2023-05-24 | 13,330.00 | 13,330.00 | 12,360.00 | 12,600.00 | 2,352.44 | 264,325 |
| 2023-05-23 | 12,370.00 | 12,850.00 | 12,060.00 | 12,750.00 | 2,380.45 | 424,875 |
| 2023-05-22 | 12,040.00 | 12,380.00 | 11,700.00 | 12,370.00 | 2,309.50 | 220,625 |
| 2023-05-19 | 12,390.00 | 12,440.00 | 11,630.00 | 11,950.00 | 2,231.08 | 422,115 |
| 2023-05-18 | 11,860.00 | 13,510.00 | 11,550.00 | 12,440.00 | 2,322.57 | 1,945,980 |
| 2023-05-17 | 11,500.00 | 11,910.00 | 11,420.00 | 11,550.00 | 2,156.40 | 282,400 |
| 2023-05-16 | 11,660.00 | 11,780.00 | 11,220.00 | 11,400.00 | 2,128.40 | 406,275 |
| 2023-05-15 | 11,220.00 | 12,300.00 | 10,890.00 | 11,750.00 | 2,193.74 | 969,140 |
| 2023-05-12 | 11,290.00 | 11,460.00 | 10,850.00 | 11,160.00 | 2,083.59 | 245,745 |
| 2023-05-11 | 11,800.00 | 11,800.00 | 11,260.00 | 11,290.00 | 2,107.86 | 205,270 |
| 2023-05-10 | 11,270.00 | 11,880.00 | 11,000.00 | 11,530.00 | 2,152.67 | 366,410 |
| 2023-05-09 | 11,180.00 | 11,980.00 | 10,500.00 | 11,450.00 | 2,137.73 | 449,810 |
| 2023-05-08 | 11,100.00 | 11,540.00 | 10,920.00 | 11,180.00 | 2,087.32 | 232,700 |
| 2023-05-04 | 10,920.00 | 11,250.00 | 10,300.00 | 11,100.00 | 2,072.39 | 88,420 |
| 2023-05-03 | 11,220.00 | 11,340.00 | 11,000.00 | 11,080.00 | 2,068.65 | 143,275 |
| 2023-05-02 | 11,130.00 | 11,650.00 | 10,980.00 | 11,340.00 | 2,117.20 | 312,695 |
| 2023-04-28 | 10,350.00 | 11,130.00 | 10,180.00 | 11,130.00 | 2,077.99 | 165,095 |
| 2023-04-27 | 10,190.00 | 10,490.00 | 10,100.00 | 10,360.00 | 1,934.23 | 106,000 |
| 2023-04-26 | 10,650.00 | 10,650.00 | 10,160.00 | 10,210.00 | 1,906.22 | 132,875 |
| 2023-04-25 | 10,360.00 | 10,800.00 | 10,360.00 | 10,500.00 | 1,960.37 | 110,905 |
| 2023-04-24 | 10,800.00 | 10,810.00 | 10,450.00 | 10,550.00 | 1,969.70 | 123,920 |
| 2023-04-21 | 10,750.00 | 11,800.00 | 10,610.00 | 10,850.00 | 2,025.71 | 291,085 |
| 2023-04-20 | 11,450.00 | 12,000.00 | 10,600.00 | 10,830.00 | 2,021.98 | 607,640 |
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.