Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 11,450.00 | 12,000.00 | 10,600.00 | 10,830.00 | 2,021.98 | 607,640 |
| 2023-04-19 | 10,350.00 | 11,900.00 | 10,280.00 | 11,250.00 | 2,100.39 | 1,582,800 |
| 2023-04-18 | 10,250.00 | 10,980.00 | 10,090.00 | 10,400.00 | 1,941.70 | 335,065 |
| 2023-04-17 | 10,440.00 | 10,450.00 | 10,160.00 | 10,250.00 | 1,913.69 | 92,640 |
| 2023-04-14 | 10,260.00 | 10,640.00 | 10,080.00 | 10,440.00 | 1,949.17 | 151,540 |
| 2023-04-13 | 10,380.00 | 10,380.00 | 10,000.00 | 10,260.00 | 1,915.56 | 66,305 |
| 2023-04-12 | 10,440.00 | 10,580.00 | 10,120.00 | 10,270.00 | 1,917.43 | 183,045 |
| 2023-04-11 | 9,920.00 | 10,550.00 | 9,760.00 | 10,400.00 | 1,941.70 | 265,500 |
| 2023-04-10 | 9,830.00 | 10,090.00 | 9,510.00 | 9,910.00 | 1,850.21 | 225,620 |
| 2023-04-07 | 10,240.00 | 10,240.00 | 9,750.00 | 9,830.00 | 1,835.28 | 138,225 |
| 2023-04-06 | 10,320.00 | 10,330.00 | 10,070.00 | 10,090.00 | 1,883.82 | 58,585 |
| 2023-04-05 | 10,280.00 | 10,400.00 | 10,160.00 | 10,330.00 | 1,928.63 | 56,295 |
| 2023-04-04 | 10,170.00 | 10,350.00 | 10,080.00 | 10,270.00 | 1,917.43 | 195,300 |
| 2023-04-03 | 9,990.00 | 10,350.00 | 9,980.00 | 10,170.00 | 1,898.76 | 143,200 |
| 2023-03-31 | 10,600.00 | 10,600.00 | 9,880.00 | 9,990.00 | 1,865.15 | 250,465 |
| 2023-03-30 | 9,800.00 | 10,490.00 | 9,650.00 | 10,400.00 | 1,941.70 | 195,075 |
| 2023-03-29 | 10,300.00 | 10,310.00 | 9,740.00 | 9,880.00 | 1,844.61 | 394,845 |
| 2023-03-28 | 10,590.00 | 10,620.00 | 10,100.00 | 10,300.00 | 1,923.03 | 234,675 |
| 2023-03-27 | 10,500.00 | 10,640.00 | 10,250.00 | 10,590.00 | 1,977.17 | 122,075 |
| 2023-03-24 | 10,520.00 | 10,690.00 | 10,400.00 | 10,470.00 | 1,954.77 | 221,410 |
| 2023-03-23 | 10,780.00 | 10,780.00 | 10,320.00 | 10,490.00 | 1,958.50 | 236,705 |
| 2023-03-22 | 11,000.00 | 11,120.00 | 10,550.00 | 10,780.00 | 2,012.64 | 295,670 |
| 2023-03-21 | 10,710.00 | 11,240.00 | 10,600.00 | 11,120.00 | 2,076.12 | 414,475 |
| 2023-03-20 | 10,330.00 | 10,990.00 | 10,200.00 | 10,750.00 | 2,007.04 | 339,870 |
| 2023-03-17 | 10,310.00 | 10,480.00 | 10,220.00 | 10,330.00 | 1,928.63 | 256,390 |
| 2023-03-16 | 10,500.00 | 10,500.00 | 10,060.00 | 10,210.00 | 1,906.22 | 355,915 |
| 2023-03-15 | 10,400.00 | 10,810.00 | 10,230.00 | 10,430.00 | 1,947.30 | 449,050 |
| 2023-03-14 | 10,410.00 | 10,700.00 | 10,130.00 | 10,230.00 | 1,909.96 | 492,145 |
| 2023-03-13 | 10,390.00 | 10,800.00 | 9,990.00 | 10,590.00 | 1,977.17 | 766,640 |
| 2023-03-10 | 10,680.00 | 10,710.00 | 9,880.00 | 10,570.00 | 1,973.44 | 1,235,070 |
| 2023-03-09 | 10,690.00 | 11,350.00 | 10,260.00 | 10,900.00 | 2,035.05 | 887,885 |
| 2023-03-08 | 10,310.00 | 11,200.00 | 10,310.00 | 10,770.00 | 2,010.78 | 1,235,900 |
| 2023-03-07 | 9,950.00 | 10,620.00 | 9,850.00 | 10,500.00 | 1,960.37 | 1,344,555 |
| 2023-03-06 | 9,950.00 | 10,120.00 | 9,790.00 | 9,950.00 | 1,857.68 | 1,444,285 |
| 2023-03-03 | 9,110.00 | 10,440.00 | 9,080.00 | 9,950.00 | 1,857.68 | 6,748,395 |
| 2023-03-02 | 8,450.00 | 9,050.00 | 8,300.00 | 9,030.00 | 1,685.92 | 1,767,795 |
| 2023-02-28 | 8,200.00 | 8,370.00 | 8,050.00 | 8,180.00 | 1,527.22 | 187,210 |
| 2023-02-27 | 8,100.00 | 8,400.00 | 8,030.00 | 8,240.00 | 1,538.42 | 685,155 |
| 2023-02-24 | 7,850.00 | 8,290.00 | 7,850.00 | 8,150.00 | 1,521.62 | 477,425 |
| 2023-02-23 | 7,490.00 | 8,420.00 | 7,400.00 | 7,980.00 | 1,489.88 | 2,293,490 |
| 2023-02-22 | 7,470.00 | 7,520.00 | 7,310.00 | 7,450.00 | 1,390.93 | 303,560 |
| 2023-02-21 | 7,670.00 | 7,690.00 | 7,500.00 | 7,510.00 | 1,402.13 | 295,700 |
| 2023-02-20 | 7,760.00 | 7,760.00 | 7,520.00 | 7,650.00 | 1,428.27 | 194,095 |
| 2023-02-17 | 8,060.00 | 8,060.00 | 7,580.00 | 7,650.00 | 1,428.27 | 755,810 |
| 2023-02-16 | 8,480.00 | 8,480.00 | 7,890.00 | 8,060.00 | 1,504.82 | 608,625 |
| 2023-02-15 | 8,290.00 | 8,430.00 | 8,050.00 | 8,380.00 | 1,564.56 | 539,430 |
| 2023-02-14 | 8,150.00 | 8,250.00 | 8,030.00 | 8,160.00 | 1,523.49 | 221,040 |
| 2023-02-13 | 7,930.00 | 8,510.00 | 7,800.00 | 8,140.00 | 1,519.75 | 323,290 |
| 2023-02-10 | 8,250.00 | 8,310.00 | 7,920.00 | 8,130.00 | 1,517.88 | 512,245 |
| 2023-02-09 | 8,450.00 | 8,800.00 | 8,300.00 | 8,330.00 | 1,555.22 | 964,430 |
| 2023-02-08 | 8,220.00 | 8,600.00 | 8,110.00 | 8,410.00 | 1,570.16 | 1,922,765 |
| 2023-02-07 | 8,140.00 | 9,130.00 | 7,970.00 | 8,220.00 | 1,534.69 | 7,012,325 |
| 2023-02-06 | 6,970.00 | 8,890.00 | 6,860.00 | 8,310.00 | 1,551.49 | 17,668,290 |
| 2023-02-03 | 6,950.00 | 7,090.00 | 6,930.00 | 6,940.00 | 1,295.71 | 53,310 |
| 2023-02-02 | 7,080.00 | 7,080.00 | 6,820.00 | 6,950.00 | 1,297.58 | 329,720 |
| 2023-02-01 | 7,190.00 | 7,190.00 | 6,900.00 | 6,970.00 | 1,301.31 | 72,790 |
| 2023-01-31 | 7,100.00 | 7,100.00 | 6,930.00 | 7,050.00 | 1,316.25 | 175,905 |
| 2023-01-30 | 7,100.00 | 7,100.00 | 6,800.00 | 7,090.00 | 1,323.71 | 134,220 |
| 2023-01-27 | 7,110.00 | 7,140.00 | 7,060.00 | 7,110.00 | 1,327.45 | 66,210 |
| 2023-01-26 | 7,140.00 | 7,190.00 | 7,030.00 | 7,110.00 | 1,327.45 | 96,620 |
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.