Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,130.00 | 10,130.00 | 9,530.00 | 9,600.00 | 9,600.00 | 107,282 |
| 2026-07-16 | 10,260.00 | 10,380.00 | 9,950.00 | 10,040.00 | 10,040.00 | 99,762 |
| 2026-07-15 | 10,100.00 | 10,450.00 | 10,100.00 | 10,210.00 | 10,210.00 | 106,178 |
| 2026-07-14 | 10,570.00 | 10,570.00 | 9,820.00 | 10,190.00 | 10,190.00 | 127,822 |
| 2026-07-13 | 10,800.00 | 11,070.00 | 10,290.00 | 10,300.00 | 10,300.00 | 118,187 |
| 2026-07-10 | 10,190.00 | 10,830.00 | 10,050.00 | 10,660.00 | 10,660.00 | 210,885 |
| 2026-07-09 | 10,240.00 | 10,370.00 | 9,900.00 | 9,990.00 | 9,990.00 | 135,845 |
| 2026-07-08 | 10,300.00 | 10,450.00 | 10,060.00 | 10,220.00 | 10,220.00 | 134,193 |
| 2026-07-07 | 10,230.00 | 10,680.00 | 10,230.00 | 10,460.00 | 10,460.00 | 162,026 |
| 2026-07-06 | 10,140.00 | 10,600.00 | 10,080.00 | 10,400.00 | 10,400.00 | 161,834 |
| 2026-07-03 | 10,160.00 | 10,360.00 | 9,900.00 | 10,220.00 | 10,220.00 | 174,788 |
| 2026-07-02 | 10,000.00 | 10,310.00 | 9,900.00 | 10,050.00 | 10,050.00 | 76,685 |
| 2026-07-01 | 9,960.00 | 10,270.00 | 9,900.00 | 10,040.00 | 10,040.00 | 171,255 |
| 2026-06-30 | 9,890.00 | 10,350.00 | 9,800.00 | 10,060.00 | 10,060.00 | 171,534 |
| 2026-06-29 | 9,280.00 | 10,180.00 | 9,190.00 | 10,110.00 | 10,110.00 | 216,604 |
| 2026-06-26 | 8,940.00 | 9,460.00 | 8,650.00 | 9,360.00 | 9,360.00 | 244,141 |
| 2026-06-25 | 9,040.00 | 9,330.00 | 8,980.00 | 8,980.00 | 8,980.00 | 156,328 |
| 2026-06-24 | 9,450.00 | 9,930.00 | 9,000.00 | 9,220.00 | 9,220.00 | 170,337 |
| 2026-06-23 | 9,760.00 | 9,930.00 | 9,170.00 | 9,220.00 | 9,220.00 | 166,620 |
| 2026-06-22 | 9,850.00 | 10,050.00 | 9,710.00 | 9,750.00 | 9,750.00 | 99,518 |
| 2026-06-19 | 10,100.00 | 10,210.00 | 9,800.00 | 9,850.00 | 9,850.00 | 102,349 |
| 2026-06-18 | 10,030.00 | 10,370.00 | 9,760.00 | 10,150.00 | 10,150.00 | 156,148 |
| 2026-06-17 | 10,340.00 | 10,450.00 | 10,010.00 | 10,110.00 | 10,110.00 | 179,598 |
| 2026-06-16 | 10,350.00 | 10,370.00 | 9,900.00 | 10,070.00 | 10,070.00 | 109,607 |
| 2026-06-15 | 9,960.00 | 10,550.00 | 9,950.00 | 10,350.00 | 10,350.00 | 161,615 |
| 2026-06-12 | 9,950.00 | 10,120.00 | 9,740.00 | 9,800.00 | 9,800.00 | 128,413 |
| 2026-06-11 | 9,110.00 | 9,830.00 | 9,110.00 | 9,830.00 | 9,830.00 | 277,279 |
| 2026-06-10 | 9,140.00 | 9,600.00 | 9,050.00 | 9,310.00 | 9,310.00 | 115,697 |
| 2026-06-09 | 8,930.00 | 9,820.00 | 8,930.00 | 9,330.00 | 9,330.00 | 204,191 |
| 2026-06-08 | 8,100.00 | 9,000.00 | 8,100.00 | 8,850.00 | 8,850.00 | 197,058 |
| 2026-06-05 | 9,000.00 | 9,500.00 | 8,950.00 | 9,020.00 | 9,020.00 | 122,438 |
| 2026-06-04 | 9,830.00 | 9,840.00 | 9,120.00 | 9,350.00 | 9,350.00 | 131,264 |
| 2026-06-02 | 9,300.00 | 9,790.00 | 9,210.00 | 9,560.00 | 9,560.00 | 114,837 |
| 2026-06-01 | 9,450.00 | 9,590.00 | 9,010.00 | 9,400.00 | 9,400.00 | 241,164 |
| 2026-05-29 | 9,690.00 | 9,910.00 | 9,430.00 | 9,560.00 | 9,560.00 | 126,390 |
| 2026-05-28 | 9,420.00 | 10,000.00 | 9,420.00 | 9,860.00 | 9,860.00 | 163,573 |
| 2026-05-27 | 9,910.00 | 10,100.00 | 9,350.00 | 9,400.00 | 9,400.00 | 221,487 |
| 2026-05-26 | 10,410.00 | 10,560.00 | 9,890.00 | 9,930.00 | 9,930.00 | 176,756 |
| 2026-05-22 | 9,910.00 | 10,840.00 | 9,910.00 | 10,460.00 | 10,460.00 | 206,442 |
| 2026-05-21 | 10,110.00 | 10,320.00 | 9,900.00 | 9,900.00 | 9,900.00 | 148,627 |
| 2026-05-20 | 10,410.00 | 10,410.00 | 10,010.00 | 10,130.00 | 10,130.00 | 118,072 |
| 2026-05-19 | 9,840.00 | 10,450.00 | 9,840.00 | 10,300.00 | 10,300.00 | 134,782 |
| 2026-05-18 | 10,340.00 | 10,500.00 | 10,010.00 | 10,020.00 | 10,020.00 | 128,383 |
| 2026-05-15 | 10,430.00 | 10,920.00 | 10,250.00 | 10,450.00 | 10,450.00 | 164,485 |
| 2026-05-14 | 10,240.00 | 10,770.00 | 10,100.00 | 10,560.00 | 10,560.00 | 112,973 |
| 2026-05-13 | 10,180.00 | 10,390.00 | 10,000.00 | 10,070.00 | 10,070.00 | 122,601 |
| 2026-05-12 | 10,310.00 | 10,310.00 | 9,940.00 | 9,980.00 | 9,980.00 | 178,170 |
| 2026-05-11 | 10,530.00 | 10,650.00 | 10,280.00 | 10,330.00 | 10,330.00 | 134,628 |
| 2026-05-08 | 10,050.00 | 10,660.00 | 10,050.00 | 10,440.00 | 10,440.00 | 122,958 |
| 2026-05-07 | 10,180.00 | 10,700.00 | 10,010.00 | 10,070.00 | 10,070.00 | 235,129 |
| 2026-05-06 | 10,450.00 | 10,700.00 | 10,030.00 | 10,100.00 | 10,100.00 | 160,005 |
| 2026-05-04 | 10,750.00 | 10,810.00 | 10,450.00 | 10,450.00 | 10,450.00 | 150,368 |
| 2026-04-30 | 10,810.00 | 10,990.00 | 10,700.00 | 10,820.00 | 10,820.00 | 121,370 |
| 2026-04-29 | 10,960.00 | 11,170.00 | 10,750.00 | 10,910.00 | 10,910.00 | 98,318 |
| 2026-04-28 | 11,100.00 | 11,210.00 | 10,850.00 | 11,010.00 | 11,010.00 | 123,502 |
| 2026-04-27 | 11,180.00 | 11,450.00 | 11,060.00 | 11,060.00 | 11,060.00 | 91,185 |
| 2026-04-24 | 11,060.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 118,808 |
| 2026-04-23 | 11,110.00 | 11,370.00 | 11,050.00 | 11,170.00 | 11,170.00 | 84,344 |
| 2026-04-22 | 11,220.00 | 11,380.00 | 10,830.00 | 11,050.00 | 11,050.00 | 217,931 |
| 2026-04-21 | 11,510.00 | 11,710.00 | 11,320.00 | 11,340.00 | 11,340.00 | 108,879 |
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.