Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6,910.00 | 7,400.00 | 6,840.00 | 7,150.00 | 1,280.36 | 571,980 |
| 2022-07-28 | 7,090.00 | 7,090.00 | 6,890.00 | 6,940.00 | 1,242.75 | 168,430 |
| 2022-07-27 | 6,990.00 | 7,020.00 | 6,750.00 | 6,950.00 | 1,244.54 | 222,745 |
| 2022-07-26 | 6,990.00 | 7,060.00 | 6,940.00 | 6,990.00 | 1,251.70 | 196,480 |
| 2022-07-25 | 7,030.00 | 7,140.00 | 6,910.00 | 6,990.00 | 1,251.70 | 152,700 |
| 2022-07-22 | 7,260.00 | 7,260.00 | 7,030.00 | 7,100.00 | 1,271.40 | 222,395 |
| 2022-07-21 | 7,280.00 | 7,280.00 | 7,120.00 | 7,200.00 | 1,289.31 | 146,190 |
| 2022-07-20 | 7,260.00 | 7,450.00 | 7,140.00 | 7,170.00 | 1,283.94 | 466,130 |
| 2022-07-19 | 7,230.00 | 7,320.00 | 7,050.00 | 7,200.00 | 1,289.31 | 434,050 |
| 2022-07-18 | 7,030.00 | 7,330.00 | 6,990.00 | 7,230.00 | 1,294.68 | 371,255 |
| 2022-07-15 | 6,990.00 | 7,160.00 | 6,730.00 | 7,010.00 | 1,255.29 | 755,225 |
| 2022-07-14 | 7,300.00 | 7,300.00 | 6,990.00 | 6,990.00 | 1,251.70 | 834,475 |
| 2022-07-13 | 7,340.00 | 7,800.00 | 7,000.00 | 7,380.00 | 1,321.54 | 2,923,225 |
| 2022-07-12 | 7,760.00 | 7,860.00 | 7,470.00 | 7,610.00 | 1,362.73 | 324,425 |
| 2022-07-11 | 7,680.00 | 8,090.00 | 7,610.00 | 7,820.00 | 1,400.33 | 692,400 |
| 2022-07-08 | 8,000.00 | 8,080.00 | 7,910.00 | 7,950.00 | 1,423.61 | 219,005 |
| 2022-07-07 | 8,200.00 | 8,200.00 | 7,900.00 | 8,020.00 | 1,436.15 | 208,485 |
| 2022-07-06 | 7,950.00 | 8,170.00 | 7,920.00 | 8,000.00 | 1,432.57 | 280,195 |
| 2022-07-05 | 7,670.00 | 8,430.00 | 7,600.00 | 8,010.00 | 1,434.36 | 627,785 |
| 2022-07-04 | 7,790.00 | 7,940.00 | 7,640.00 | 7,800.00 | 1,396.75 | 268,930 |
| 2022-07-01 | 8,190.00 | 8,230.00 | 7,800.00 | 7,900.00 | 1,414.66 | 460,900 |
| 2022-06-30 | 8,710.00 | 9,160.00 | 8,020.00 | 8,120.00 | 1,454.05 | 748,515 |
| 2022-06-29 | 8,600.00 | 8,750.00 | 8,270.00 | 8,630.00 | 1,545.38 | 594,790 |
| 2022-06-28 | 8,190.00 | 10,150.00 | 8,170.00 | 8,630.00 | 1,545.38 | 5,213,175 |
| 2022-06-27 | 7,910.00 | 8,300.00 | 7,750.00 | 8,190.00 | 1,466.59 | 622,670 |
| 2022-06-24 | 7,850.00 | 8,000.00 | 7,710.00 | 7,760.00 | 1,389.59 | 726,730 |
| 2022-06-23 | 8,590.00 | 8,700.00 | 7,690.00 | 8,000.00 | 1,432.57 | 1,076,735 |
| 2022-06-22 | 10,700.00 | 11,300.00 | 8,650.00 | 8,680.00 | 1,554.33 | 3,776,065 |
| 2022-06-21 | 18,150.00 | 18,750.00 | 17,800.00 | 18,100.00 | 1,620.59 | 1,858,570 |
| 2022-06-20 | 18,850.00 | 18,950.00 | 17,700.00 | 18,150.00 | 1,625.07 | 1,795,600 |
| 2022-06-17 | 18,100.00 | 19,200.00 | 17,800.00 | 18,900.00 | 1,692.22 | 1,703,180 |
| 2022-06-16 | 19,800.00 | 19,950.00 | 18,750.00 | 18,900.00 | 1,692.22 | 2,072,660 |
| 2022-06-15 | 19,000.00 | 20,650.00 | 19,000.00 | 19,400.00 | 1,736.99 | 4,838,230 |
| 2022-06-14 | 18,050.00 | 20,300.00 | 17,550.00 | 19,550.00 | 1,750.42 | 6,286,340 |
| 2022-06-13 | 19,650.00 | 20,300.00 | 18,900.00 | 18,900.00 | 1,692.22 | 3,837,030 |
| 2022-06-10 | 18,750.00 | 21,450.00 | 18,500.00 | 20,450.00 | 1,831.00 | 20,615,990 |
| 2022-06-09 | 19,700.00 | 20,050.00 | 18,200.00 | 18,300.00 | 1,638.50 | 6,517,840 |
| 2022-06-08 | 17,700.00 | 22,550.00 | 17,450.00 | 19,950.00 | 1,786.23 | 27,539,090 |
| 2022-06-07 | 16,700.00 | 18,350.00 | 16,700.00 | 17,700.00 | 1,584.78 | 618,460 |
| 2022-06-03 | 16,400.00 | 17,300.00 | 16,200.00 | 16,750.00 | 1,499.72 | 236,200 |
| 2022-06-02 | 16,350.00 | 16,500.00 | 16,050.00 | 16,200.00 | 1,450.47 | 100,130 |
| 2022-05-31 | 16,250.00 | 16,400.00 | 16,050.00 | 16,400.00 | 1,468.38 | 122,490 |
| 2022-05-30 | 15,700.00 | 16,450.00 | 15,650.00 | 16,250.00 | 1,454.95 | 215,790 |
| 2022-05-27 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 1,396.75 | 145,290 |
| 2022-05-26 | 16,150.00 | 16,150.00 | 15,450.00 | 15,600.00 | 1,396.75 | 115,020 |
| 2022-05-25 | 15,800.00 | 16,100.00 | 15,500.00 | 15,800.00 | 1,414.66 | 212,800 |
| 2022-05-24 | 15,850.00 | 16,100.00 | 15,600.00 | 15,750.00 | 1,410.18 | 306,060 |
| 2022-05-23 | 16,250.00 | 16,250.00 | 15,500.00 | 15,700.00 | 1,405.71 | 199,560 |
| 2022-05-20 | 15,950.00 | 16,500.00 | 15,750.00 | 16,200.00 | 1,450.47 | 248,150 |
| 2022-05-19 | 15,500.00 | 16,000.00 | 15,350.00 | 15,950.00 | 1,428.09 | 426,170 |
| 2022-05-18 | 16,350.00 | 16,500.00 | 15,500.00 | 15,950.00 | 1,428.09 | 470,440 |
| 2022-05-17 | 16,350.00 | 16,550.00 | 15,950.00 | 16,300.00 | 1,459.43 | 215,140 |
| 2022-05-16 | 17,000.00 | 17,800.00 | 16,150.00 | 16,150.00 | 1,446.00 | 549,150 |
| 2022-05-13 | 17,650.00 | 19,000.00 | 16,550.00 | 16,800.00 | 1,504.19 | 1,398,850 |
| 2022-05-12 | 17,800.00 | 18,000.00 | 17,400.00 | 17,650.00 | 1,580.30 | 89,550 |
| 2022-05-11 | 17,450.00 | 17,850.00 | 17,350.00 | 17,850.00 | 1,598.21 | 51,190 |
| 2022-05-10 | 17,050.00 | 17,650.00 | 16,850.00 | 17,450.00 | 1,562.39 | 398,260 |
| 2022-05-09 | 18,350.00 | 18,650.00 | 17,700.00 | 17,750.00 | 1,589.25 | 157,140 |
| 2022-05-06 | 18,250.00 | 19,000.00 | 17,750.00 | 18,350.00 | 1,642.97 | 497,290 |
| 2022-05-04 | 18,450.00 | 18,700.00 | 17,900.00 | 18,400.00 | 1,647.45 | 254,620 |
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.