Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 7,060.00 | 7,150.00 | 7,010.00 | 7,110.00 | 1,327.45 | 260,235 |
| 2023-01-20 | 7,080.00 | 7,130.00 | 7,020.00 | 7,050.00 | 1,316.25 | 82,920 |
| 2023-01-19 | 7,070.00 | 7,180.00 | 7,010.00 | 7,080.00 | 1,321.85 | 60,970 |
| 2023-01-18 | 7,050.00 | 7,150.00 | 6,970.00 | 7,070.00 | 1,319.98 | 164,665 |
| 2023-01-17 | 7,050.00 | 7,150.00 | 6,980.00 | 7,050.00 | 1,316.25 | 66,105 |
| 2023-01-16 | 7,040.00 | 7,150.00 | 6,910.00 | 7,050.00 | 1,316.25 | 61,370 |
| 2023-01-13 | 6,850.00 | 7,080.00 | 6,840.00 | 6,950.00 | 1,297.58 | 211,670 |
| 2023-01-12 | 6,680.00 | 6,820.00 | 6,620.00 | 6,820.00 | 1,273.31 | 80,520 |
| 2023-01-11 | 6,680.00 | 6,680.00 | 6,450.00 | 6,680.00 | 1,247.17 | 45,135 |
| 2023-01-10 | 6,740.00 | 6,740.00 | 6,600.00 | 6,600.00 | 1,232.23 | 52,060 |
| 2023-01-09 | 6,670.00 | 6,670.00 | 6,580.00 | 6,670.00 | 1,245.30 | 39,360 |
| 2023-01-06 | 6,530.00 | 6,630.00 | 6,530.00 | 6,580.00 | 1,228.50 | 24,630 |
| 2023-01-05 | 6,660.00 | 6,720.00 | 6,530.00 | 6,600.00 | 1,232.23 | 511,975 |
| 2023-01-04 | 6,570.00 | 6,630.00 | 6,440.00 | 6,600.00 | 1,232.23 | 108,130 |
| 2023-01-03 | 6,570.00 | 6,590.00 | 6,300.00 | 6,570.00 | 1,226.63 | 345,415 |
| 2023-01-02 | 6,630.00 | 6,770.00 | 6,400.00 | 6,570.00 | 1,226.63 | 219,775 |
| 2022-12-29 | 7,010.00 | 7,010.00 | 6,580.00 | 6,740.00 | 1,258.37 | 715,875 |
| 2022-12-28 | 7,300.00 | 7,300.00 | 6,880.00 | 7,010.00 | 1,308.78 | 494,530 |
| 2022-12-27 | 6,980.00 | 7,580.00 | 6,980.00 | 7,340.00 | 1,314.38 | 1,305,545 |
| 2022-12-26 | 6,980.00 | 7,090.00 | 6,950.00 | 7,030.00 | 1,258.87 | 280,455 |
| 2022-12-23 | 7,130.00 | 7,130.00 | 6,900.00 | 7,050.00 | 1,262.45 | 271,245 |
| 2022-12-22 | 7,180.00 | 7,180.00 | 7,060.00 | 7,060.00 | 1,264.24 | 118,050 |
| 2022-12-21 | 6,970.00 | 7,150.00 | 6,780.00 | 7,080.00 | 1,267.82 | 173,395 |
| 2022-12-20 | 6,840.00 | 6,940.00 | 6,700.00 | 6,850.00 | 1,226.64 | 134,540 |
| 2022-12-19 | 6,850.00 | 6,870.00 | 6,800.00 | 6,850.00 | 1,226.64 | 52,580 |
| 2022-12-16 | 6,920.00 | 6,980.00 | 6,850.00 | 6,870.00 | 1,230.22 | 79,540 |
| 2022-12-15 | 7,080.00 | 7,080.00 | 6,950.00 | 6,980.00 | 1,249.91 | 274,620 |
| 2022-12-14 | 7,000.00 | 7,050.00 | 6,940.00 | 7,040.00 | 1,260.66 | 334,490 |
| 2022-12-13 | 7,050.00 | 7,070.00 | 6,940.00 | 6,990.00 | 1,251.70 | 73,095 |
| 2022-12-12 | 7,070.00 | 7,240.00 | 7,010.00 | 7,010.00 | 1,255.29 | 202,675 |
| 2022-12-09 | 7,000.00 | 7,150.00 | 6,970.00 | 7,070.00 | 1,266.03 | 116,210 |
| 2022-12-08 | 6,980.00 | 7,070.00 | 6,870.00 | 6,940.00 | 1,242.75 | 198,330 |
| 2022-12-07 | 6,890.00 | 7,080.00 | 6,890.00 | 7,040.00 | 1,260.66 | 106,855 |
| 2022-12-06 | 6,990.00 | 7,060.00 | 6,900.00 | 7,040.00 | 1,260.66 | 112,205 |
| 2022-12-05 | 7,020.00 | 7,130.00 | 6,990.00 | 7,050.00 | 1,262.45 | 259,440 |
| 2022-12-02 | 6,960.00 | 7,050.00 | 6,900.00 | 7,020.00 | 1,257.08 | 106,985 |
| 2022-12-01 | 6,890.00 | 7,040.00 | 6,690.00 | 6,960.00 | 1,246.33 | 277,390 |
| 2022-11-30 | 6,830.00 | 6,950.00 | 6,800.00 | 6,850.00 | 1,226.64 | 113,285 |
| 2022-11-29 | 6,650.00 | 6,960.00 | 6,650.00 | 6,810.00 | 1,219.47 | 46,640 |
| 2022-11-28 | 6,950.00 | 7,000.00 | 6,700.00 | 6,710.00 | 1,201.57 | 236,665 |
| 2022-11-25 | 6,990.00 | 6,990.00 | 6,930.00 | 6,950.00 | 1,244.54 | 61,345 |
| 2022-11-24 | 7,030.00 | 7,030.00 | 6,890.00 | 6,990.00 | 1,251.70 | 87,065 |
| 2022-11-23 | 6,900.00 | 6,990.00 | 6,820.00 | 6,950.00 | 1,244.54 | 183,850 |
| 2022-11-22 | 6,650.00 | 7,570.00 | 6,650.00 | 6,890.00 | 1,233.80 | 2,104,330 |
| 2022-11-21 | 6,850.00 | 6,930.00 | 6,740.00 | 6,760.00 | 1,210.52 | 109,930 |
| 2022-11-18 | 6,840.00 | 6,980.00 | 6,820.00 | 6,830.00 | 1,223.05 | 233,045 |
| 2022-11-17 | 6,690.00 | 6,830.00 | 6,660.00 | 6,820.00 | 1,221.26 | 135,425 |
| 2022-11-16 | 6,610.00 | 6,770.00 | 6,520.00 | 6,710.00 | 1,201.57 | 226,155 |
| 2022-11-15 | 6,520.00 | 6,660.00 | 6,520.00 | 6,640.00 | 1,189.03 | 260,460 |
| 2022-11-14 | 6,770.00 | 6,770.00 | 6,530.00 | 6,560.00 | 1,174.70 | 266,405 |
| 2022-11-11 | 7,140.00 | 7,150.00 | 6,600.00 | 6,660.00 | 1,192.61 | 1,218,195 |
| 2022-11-10 | 6,920.00 | 7,010.00 | 6,800.00 | 6,890.00 | 1,233.80 | 166,010 |
| 2022-11-09 | 6,980.00 | 7,090.00 | 6,890.00 | 6,970.00 | 1,248.12 | 155,635 |
| 2022-11-08 | 6,880.00 | 7,080.00 | 6,830.00 | 6,980.00 | 1,249.91 | 278,860 |
| 2022-11-07 | 6,600.00 | 6,990.00 | 6,600.00 | 6,990.00 | 1,251.70 | 205,980 |
| 2022-11-04 | 6,770.00 | 6,900.00 | 6,570.00 | 6,820.00 | 1,221.26 | 278,770 |
| 2022-11-03 | 6,710.00 | 6,950.00 | 6,660.00 | 6,830.00 | 1,223.05 | 358,395 |
| 2022-11-02 | 6,400.00 | 6,790.00 | 6,400.00 | 6,790.00 | 1,215.89 | 397,040 |
| 2022-11-01 | 6,140.00 | 6,500.00 | 6,120.00 | 6,500.00 | 1,163.96 | 497,475 |
| 2022-10-31 | 6,050.00 | 6,600.00 | 5,980.00 | 6,190.00 | 1,108.45 | 866,820 |
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.