Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 6,190.00 | 6,190.00 | 5,970.00 | 5,970.00 | 1,069.05 | 288,420 |
| 2022-10-27 | 6,200.00 | 6,270.00 | 6,120.00 | 6,170.00 | 1,104.87 | 318,670 |
| 2022-10-26 | 6,290.00 | 6,290.00 | 6,100.00 | 6,120.00 | 1,095.91 | 280,555 |
| 2022-10-25 | 6,200.00 | 6,300.00 | 6,110.00 | 6,190.00 | 1,108.45 | 145,125 |
| 2022-10-24 | 6,220.00 | 6,460.00 | 6,110.00 | 6,200.00 | 1,110.24 | 143,940 |
| 2022-10-21 | 6,340.00 | 6,340.00 | 6,060.00 | 6,240.00 | 1,117.40 | 126,470 |
| 2022-10-20 | 6,500.00 | 6,580.00 | 6,300.00 | 6,310.00 | 1,129.94 | 132,095 |
| 2022-10-19 | 6,450.00 | 6,530.00 | 6,350.00 | 6,490.00 | 1,162.17 | 123,855 |
| 2022-10-18 | 6,340.00 | 6,500.00 | 6,330.00 | 6,450.00 | 1,155.01 | 199,050 |
| 2022-10-17 | 6,120.00 | 6,460.00 | 5,990.00 | 6,400.00 | 1,146.05 | 256,945 |
| 2022-10-14 | 6,180.00 | 6,230.00 | 5,950.00 | 6,190.00 | 1,108.45 | 188,805 |
| 2022-10-13 | 5,830.00 | 6,070.00 | 5,830.00 | 5,930.00 | 1,061.89 | 178,350 |
| 2022-10-12 | 5,830.00 | 6,220.00 | 5,760.00 | 6,030.00 | 1,079.80 | 241,240 |
| 2022-10-11 | 6,060.00 | 6,230.00 | 5,850.00 | 5,980.00 | 1,070.84 | 104,735 |
| 2022-10-07 | 6,130.00 | 6,240.00 | 6,050.00 | 6,230.00 | 1,115.61 | 80,645 |
| 2022-10-06 | 6,110.00 | 6,240.00 | 6,040.00 | 6,130.00 | 1,097.70 | 70,500 |
| 2022-10-05 | 6,240.00 | 6,250.00 | 6,110.00 | 6,110.00 | 1,094.12 | 85,370 |
| 2022-10-04 | 5,710.00 | 6,240.00 | 5,680.00 | 6,170.00 | 1,104.87 | 241,095 |
| 2022-09-30 | 5,840.00 | 5,940.00 | 5,620.00 | 5,760.00 | 1,031.45 | 115,930 |
| 2022-09-29 | 5,650.00 | 5,960.00 | 5,610.00 | 5,840.00 | 1,045.77 | 379,610 |
| 2022-09-28 | 5,710.00 | 5,920.00 | 5,510.00 | 5,640.00 | 1,009.96 | 305,755 |
| 2022-09-27 | 5,780.00 | 5,900.00 | 5,600.00 | 5,720.00 | 1,024.29 | 219,245 |
| 2022-09-26 | 6,200.00 | 6,250.00 | 5,650.00 | 5,750.00 | 1,029.66 | 621,600 |
| 2022-09-23 | 6,410.00 | 6,500.00 | 6,250.00 | 6,250.00 | 1,119.19 | 204,940 |
| 2022-09-22 | 6,500.00 | 6,530.00 | 6,390.00 | 6,490.00 | 1,162.17 | 160,145 |
| 2022-09-21 | 6,490.00 | 6,560.00 | 6,450.00 | 6,540.00 | 1,171.12 | 32,105 |
| 2022-09-20 | 6,400.00 | 6,550.00 | 6,400.00 | 6,490.00 | 1,162.17 | 132,710 |
| 2022-09-19 | 6,510.00 | 6,580.00 | 6,430.00 | 6,440.00 | 1,153.22 | 246,375 |
| 2022-09-16 | 6,630.00 | 6,630.00 | 6,490.00 | 6,580.00 | 1,178.29 | 148,235 |
| 2022-09-15 | 6,690.00 | 6,710.00 | 6,590.00 | 6,630.00 | 1,187.24 | 264,430 |
| 2022-09-14 | 6,690.00 | 6,750.00 | 6,650.00 | 6,670.00 | 1,194.40 | 296,420 |
| 2022-09-13 | 6,710.00 | 6,930.00 | 6,710.00 | 6,890.00 | 1,233.80 | 162,885 |
| 2022-09-08 | 6,660.00 | 6,740.00 | 6,600.00 | 6,650.00 | 1,190.82 | 151,095 |
| 2022-09-07 | 6,760.00 | 6,760.00 | 6,440.00 | 6,640.00 | 1,189.03 | 219,485 |
| 2022-09-06 | 6,720.00 | 6,840.00 | 6,660.00 | 6,780.00 | 1,214.10 | 133,240 |
| 2022-09-05 | 6,710.00 | 6,890.00 | 6,630.00 | 6,720.00 | 1,203.36 | 127,980 |
| 2022-09-02 | 6,670.00 | 6,770.00 | 6,650.00 | 6,770.00 | 1,212.31 | 86,725 |
| 2022-09-01 | 6,810.00 | 6,890.00 | 6,660.00 | 6,690.00 | 1,197.98 | 235,805 |
| 2022-08-31 | 6,810.00 | 6,910.00 | 6,700.00 | 6,780.00 | 1,214.10 | 211,055 |
| 2022-08-30 | 6,670.00 | 6,980.00 | 6,670.00 | 6,810.00 | 1,219.47 | 287,715 |
| 2022-08-29 | 6,800.00 | 6,850.00 | 6,660.00 | 6,730.00 | 1,205.15 | 293,835 |
| 2022-08-26 | 7,150.00 | 7,150.00 | 6,920.00 | 6,920.00 | 1,239.17 | 279,895 |
| 2022-08-25 | 7,040.00 | 7,150.00 | 7,010.00 | 7,090.00 | 1,269.61 | 134,995 |
| 2022-08-24 | 7,090.00 | 7,380.00 | 6,990.00 | 7,090.00 | 1,269.61 | 304,705 |
| 2022-08-23 | 7,280.00 | 7,430.00 | 7,000.00 | 7,090.00 | 1,269.61 | 540,240 |
| 2022-08-22 | 7,450.00 | 7,580.00 | 7,400.00 | 7,430.00 | 1,330.50 | 69,650 |
| 2022-08-19 | 7,600.00 | 7,670.00 | 7,450.00 | 7,560.00 | 1,353.78 | 104,925 |
| 2022-08-18 | 7,320.00 | 7,690.00 | 7,250.00 | 7,600.00 | 1,360.94 | 336,890 |
| 2022-08-17 | 7,720.00 | 7,720.00 | 7,450.00 | 7,550.00 | 1,351.98 | 270,215 |
| 2022-08-16 | 7,720.00 | 7,960.00 | 7,550.00 | 7,730.00 | 1,384.22 | 700,655 |
| 2022-08-12 | 7,680.00 | 7,800.00 | 7,500.00 | 7,600.00 | 1,360.94 | 490,205 |
| 2022-08-11 | 7,560.00 | 7,840.00 | 7,420.00 | 7,710.00 | 1,380.64 | 857,195 |
| 2022-08-10 | 7,370.00 | 7,640.00 | 7,300.00 | 7,400.00 | 1,325.12 | 530,385 |
| 2022-08-09 | 7,190.00 | 7,380.00 | 7,130.00 | 7,370.00 | 1,319.75 | 143,575 |
| 2022-08-08 | 7,260.00 | 7,330.00 | 7,010.00 | 7,230.00 | 1,294.68 | 203,685 |
| 2022-08-05 | 7,380.00 | 7,390.00 | 7,260.00 | 7,330.00 | 1,312.59 | 119,405 |
| 2022-08-04 | 7,400.00 | 7,460.00 | 7,300.00 | 7,360.00 | 1,317.96 | 212,935 |
| 2022-08-03 | 7,130.00 | 7,450.00 | 7,110.00 | 7,400.00 | 1,325.12 | 447,840 |
| 2022-08-02 | 7,160.00 | 7,260.00 | 7,060.00 | 7,190.00 | 1,287.52 | 256,770 |
| 2022-08-01 | 7,150.00 | 7,190.00 | 7,040.00 | 7,180.00 | 1,285.73 | 212,360 |
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.