Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 17,800.00 | 18,650.00 | 17,800.00 | 18,450.00 | 1,651.93 | 249,000 |
| 2022-05-02 | 17,600.00 | 18,150.00 | 17,500.00 | 18,000.00 | 1,611.64 | 50,990 |
| 2022-04-29 | 18,200.00 | 18,200.00 | 17,500.00 | 17,900.00 | 1,602.68 | 84,670 |
| 2022-04-28 | 17,850.00 | 17,850.00 | 17,450.00 | 17,600.00 | 1,575.82 | 35,500 |
| 2022-04-27 | 17,500.00 | 18,000.00 | 16,950.00 | 17,850.00 | 1,598.21 | 132,380 |
| 2022-04-26 | 17,300.00 | 18,150.00 | 17,250.00 | 18,000.00 | 1,611.64 | 250,750 |
| 2022-04-25 | 17,550.00 | 17,850.00 | 17,050.00 | 17,300.00 | 1,548.96 | 251,880 |
| 2022-04-22 | 18,000.00 | 18,400.00 | 17,850.00 | 18,050.00 | 1,616.11 | 92,560 |
| 2022-04-21 | 18,400.00 | 18,650.00 | 17,600.00 | 18,150.00 | 1,625.07 | 215,640 |
| 2022-04-20 | 18,350.00 | 19,050.00 | 18,100.00 | 18,400.00 | 1,647.45 | 457,830 |
| 2022-04-19 | 17,950.00 | 18,450.00 | 17,600.00 | 18,350.00 | 1,642.97 | 266,650 |
| 2022-04-18 | 18,050.00 | 18,250.00 | 17,650.00 | 17,900.00 | 1,602.68 | 149,870 |
| 2022-04-15 | 17,850.00 | 18,200.00 | 17,300.00 | 18,050.00 | 1,616.11 | 423,000 |
| 2022-04-14 | 18,300.00 | 18,550.00 | 17,850.00 | 18,100.00 | 1,620.59 | 234,690 |
| 2022-04-13 | 18,450.00 | 18,500.00 | 18,000.00 | 18,300.00 | 1,638.50 | 149,420 |
| 2022-04-12 | 18,400.00 | 18,600.00 | 18,000.00 | 18,500.00 | 1,656.40 | 388,700 |
| 2022-04-11 | 18,200.00 | 18,700.00 | 17,950.00 | 18,600.00 | 1,665.36 | 445,090 |
| 2022-04-08 | 18,250.00 | 18,650.00 | 17,750.00 | 18,150.00 | 1,625.07 | 459,530 |
| 2022-04-07 | 18,550.00 | 18,750.00 | 17,650.00 | 18,500.00 | 1,656.40 | 943,600 |
| 2022-04-06 | 19,050.00 | 19,450.00 | 18,550.00 | 18,550.00 | 1,660.88 | 760,850 |
| 2022-04-05 | 19,500.00 | 19,750.00 | 18,150.00 | 19,200.00 | 1,719.08 | 2,774,850 |
| 2022-04-04 | 19,300.00 | 19,900.00 | 18,750.00 | 19,500.00 | 1,745.94 | 2,686,730 |
| 2022-04-01 | 17,100.00 | 18,700.00 | 16,750.00 | 17,950.00 | 1,607.16 | 1,303,410 |
| 2022-03-31 | 17,000.00 | 18,250.00 | 16,750.00 | 17,100.00 | 1,531.06 | 2,014,280 |
| 2022-03-30 | 14,800.00 | 16,850.00 | 14,800.00 | 16,700.00 | 1,495.24 | 2,128,350 |
| 2022-03-29 | 14,300.00 | 15,150.00 | 14,200.00 | 15,100.00 | 1,351.98 | 846,030 |
| 2022-03-28 | 13,900.00 | 14,450.00 | 13,900.00 | 14,300.00 | 1,280.36 | 426,090 |
| 2022-03-25 | 13,600.00 | 14,000.00 | 13,550.00 | 13,900.00 | 1,244.54 | 225,500 |
| 2022-03-24 | 13,700.00 | 13,700.00 | 13,350.00 | 13,600.00 | 1,217.68 | 2,538,510 |
| 2022-03-23 | 13,950.00 | 14,100.00 | 13,700.00 | 13,800.00 | 1,235.59 | 272,970 |
| 2022-03-22 | 14,100.00 | 14,200.00 | 13,750.00 | 13,950.00 | 1,249.02 | 344,960 |
| 2022-03-21 | 14,050.00 | 14,450.00 | 13,900.00 | 14,100.00 | 1,262.45 | 388,880 |
| 2022-03-18 | 14,000.00 | 14,050.00 | 13,700.00 | 14,050.00 | 1,257.97 | 184,680 |
| 2022-03-17 | 13,450.00 | 14,050.00 | 13,450.00 | 13,900.00 | 1,244.54 | 421,280 |
| 2022-03-16 | 13,400.00 | 13,750.00 | 12,950.00 | 13,500.00 | 1,208.73 | 322,520 |
| 2022-03-15 | 12,850.00 | 13,400.00 | 12,800.00 | 13,400.00 | 1,199.77 | 184,810 |
| 2022-03-14 | 13,000.00 | 13,000.00 | 12,750.00 | 12,950.00 | 1,159.48 | 300,140 |
| 2022-03-11 | 13,000.00 | 13,150.00 | 12,900.00 | 13,000.00 | 1,163.96 | 214,580 |
| 2022-03-10 | 13,100.00 | 13,150.00 | 12,850.00 | 12,900.00 | 1,155.01 | 179,780 |
| 2022-03-08 | 12,800.00 | 13,150.00 | 12,650.00 | 12,950.00 | 1,159.48 | 258,020 |
| 2022-03-07 | 13,000.00 | 13,100.00 | 12,650.00 | 13,050.00 | 1,168.44 | 153,530 |
| 2022-03-04 | 12,950.00 | 13,300.00 | 12,750.00 | 13,000.00 | 1,163.96 | 366,880 |
| 2022-03-03 | 12,650.00 | 13,050.00 | 12,450.00 | 13,000.00 | 1,163.96 | 357,370 |
| 2022-03-02 | 12,450.00 | 12,600.00 | 12,250.00 | 12,600.00 | 1,128.15 | 245,020 |
| 2022-02-28 | 12,650.00 | 12,700.00 | 12,300.00 | 12,500.00 | 1,119.19 | 428,200 |
| 2022-02-25 | 12,750.00 | 12,900.00 | 12,600.00 | 12,650.00 | 1,132.62 | 349,230 |
| 2022-02-24 | 13,150.00 | 13,200.00 | 12,500.00 | 12,500.00 | 1,119.19 | 903,340 |
| 2022-02-23 | 13,550.00 | 13,700.00 | 13,000.00 | 13,300.00 | 1,190.82 | 708,380 |
| 2022-02-22 | 13,300.00 | 14,350.00 | 13,100.00 | 13,350.00 | 1,195.30 | 1,166,030 |
| 2022-02-21 | 13,900.00 | 13,900.00 | 13,350.00 | 13,500.00 | 1,208.73 | 939,090 |
← NewerPage 19 of 19 · 1,130 trading days
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.