Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,110.00 | 12,110.00 | 11,400.00 | 11,550.00 | 11,550.00 | 219,640 |
| 2026-04-17 | 12,050.00 | 12,400.00 | 11,900.00 | 12,120.00 | 12,120.00 | 121,604 |
| 2026-04-16 | 11,730.00 | 12,340.00 | 11,730.00 | 12,220.00 | 12,220.00 | 157,728 |
| 2026-04-15 | 11,720.00 | 11,840.00 | 11,510.00 | 11,730.00 | 11,730.00 | 150,147 |
| 2026-04-14 | 11,610.00 | 11,980.00 | 11,570.00 | 11,590.00 | 11,590.00 | 97,149 |
| 2026-04-13 | 11,550.00 | 11,910.00 | 11,210.00 | 11,530.00 | 11,530.00 | 132,178 |
| 2026-04-10 | 11,720.00 | 11,990.00 | 11,660.00 | 11,660.00 | 11,660.00 | 73,267 |
| 2026-04-09 | 11,720.00 | 12,000.00 | 11,610.00 | 11,720.00 | 11,720.00 | 130,226 |
| 2026-04-08 | 12,490.00 | 12,490.00 | 11,820.00 | 11,920.00 | 11,920.00 | 211,851 |
| 2026-04-07 | 11,160.00 | 12,100.00 | 11,160.00 | 11,800.00 | 11,800.00 | 146,167 |
| 2026-04-06 | 11,360.00 | 11,550.00 | 11,030.00 | 11,240.00 | 11,240.00 | 120,916 |
| 2026-04-03 | 11,770.00 | 12,000.00 | 11,470.00 | 11,470.00 | 11,470.00 | 102,111 |
| 2026-04-02 | 11,940.00 | 12,240.00 | 11,600.00 | 11,750.00 | 11,750.00 | 127,928 |
| 2026-04-01 | 12,090.00 | 12,290.00 | 11,740.00 | 12,110.00 | 12,110.00 | 157,479 |
| 2026-03-31 | 11,920.00 | 12,150.00 | 11,430.00 | 11,510.00 | 11,510.00 | 127,468 |
| 2026-03-30 | 12,000.00 | 12,130.00 | 11,750.00 | 11,860.00 | 11,860.00 | 110,049 |
| 2026-03-27 | 11,980.00 | 12,290.00 | 11,930.00 | 12,250.00 | 12,250.00 | 108,231 |
| 2026-03-26 | 12,210.00 | 12,460.00 | 12,110.00 | 12,110.00 | 12,110.00 | 82,819 |
| 2026-03-25 | 12,180.00 | 12,600.00 | 12,180.00 | 12,430.00 | 12,430.00 | 81,539 |
| 2026-03-24 | 12,290.00 | 12,410.00 | 12,030.00 | 12,230.00 | 12,230.00 | 97,464 |
| 2026-03-23 | 12,350.00 | 12,460.00 | 12,010.00 | 12,050.00 | 12,050.00 | 118,556 |
| 2026-03-20 | 12,730.00 | 12,790.00 | 12,510.00 | 12,720.00 | 12,720.00 | 91,714 |
| 2026-03-19 | 12,650.00 | 12,780.00 | 12,450.00 | 12,620.00 | 12,620.00 | 110,640 |
| 2026-03-18 | 13,000.00 | 13,000.00 | 12,630.00 | 12,800.00 | 12,800.00 | 167,075 |
| 2026-03-17 | 12,810.00 | 12,870.00 | 12,560.00 | 12,640.00 | 12,640.00 | 172,123 |
| 2026-03-16 | 12,850.00 | 12,880.00 | 12,470.00 | 12,570.00 | 12,570.00 | 233,093 |
| 2026-03-13 | 12,760.00 | 13,100.00 | 12,520.00 | 12,880.00 | 12,880.00 | 183,794 |
| 2026-03-12 | 12,980.00 | 13,100.00 | 12,720.00 | 12,720.00 | 12,720.00 | 320,379 |
| 2026-03-11 | 13,400.00 | 13,400.00 | 12,920.00 | 13,050.00 | 13,050.00 | 231,037 |
| 2026-03-10 | 14,200.00 | 14,200.00 | 13,230.00 | 13,270.00 | 13,270.00 | 212,695 |
| 2026-03-09 | 13,200.00 | 13,980.00 | 12,610.00 | 13,660.00 | 13,660.00 | 266,550 |
| 2026-03-06 | 12,910.00 | 13,910.00 | 12,770.00 | 13,700.00 | 13,700.00 | 190,320 |
| 2026-03-05 | 12,990.00 | 14,400.00 | 12,670.00 | 13,260.00 | 13,260.00 | 347,041 |
| 2026-03-04 | 13,750.00 | 13,890.00 | 12,380.00 | 12,550.00 | 12,550.00 | 437,221 |
| 2026-03-03 | 14,130.00 | 14,660.00 | 13,600.00 | 13,600.00 | 13,600.00 | 208,473 |
| 2026-02-27 | 13,560.00 | 14,460.00 | 13,540.00 | 14,050.00 | 14,050.00 | 151,543 |
| 2026-02-26 | 14,670.00 | 14,670.00 | 13,820.00 | 13,940.00 | 13,940.00 | 171,528 |
| 2026-02-25 | 14,870.00 | 15,140.00 | 14,180.00 | 14,450.00 | 14,450.00 | 120,936 |
| 2026-02-24 | 14,880.00 | 15,200.00 | 14,610.00 | 14,710.00 | 14,710.00 | 176,222 |
| 2026-02-23 | 15,510.00 | 15,630.00 | 14,830.00 | 15,050.00 | 15,050.00 | 228,297 |
| 2026-02-20 | 14,400.00 | 15,650.00 | 14,400.00 | 15,460.00 | 15,460.00 | 236,183 |
| 2026-02-19 | 14,130.00 | 14,820.00 | 14,130.00 | 14,650.00 | 14,650.00 | 268,435 |
| 2026-02-13 | 14,800.00 | 14,800.00 | 13,840.00 | 13,990.00 | 13,990.00 | 191,122 |
| 2026-02-12 | 14,040.00 | 14,650.00 | 14,030.00 | 14,590.00 | 14,590.00 | 105,206 |
| 2026-02-11 | 14,250.00 | 14,420.00 | 14,050.00 | 14,220.00 | 14,220.00 | 168,963 |
| 2026-02-10 | 13,900.00 | 14,500.00 | 13,820.00 | 14,220.00 | 14,220.00 | 131,520 |
| 2026-02-09 | 13,410.00 | 14,100.00 | 13,410.00 | 13,950.00 | 13,950.00 | 150,296 |
| 2026-02-06 | 13,390.00 | 13,530.00 | 12,950.00 | 13,270.00 | 13,270.00 | 145,958 |
| 2026-02-05 | 13,590.00 | 13,710.00 | 13,310.00 | 13,390.00 | 13,390.00 | 153,174 |
| 2026-02-04 | 14,140.00 | 14,140.00 | 13,630.00 | 13,670.00 | 13,670.00 | 201,096 |
| 2026-02-03 | 15,300.00 | 15,350.00 | 13,860.00 | 13,910.00 | 13,910.00 | 291,510 |
| 2026-02-02 | 15,050.00 | 15,210.00 | 14,370.00 | 14,630.00 | 14,630.00 | 313,999 |
| 2026-01-30 | 17,320.00 | 17,330.00 | 15,840.00 | 15,840.00 | 15,840.00 | 445,127 |
| 2026-01-29 | 15,340.00 | 17,050.00 | 15,000.00 | 16,990.00 | 16,990.00 | 831,542 |
| 2026-01-28 | 14,350.00 | 15,190.00 | 14,260.00 | 15,190.00 | 15,190.00 | 422,391 |
| 2026-01-27 | 14,040.00 | 14,730.00 | 13,850.00 | 14,200.00 | 14,200.00 | 354,431 |
| 2026-01-26 | 13,400.00 | 14,330.00 | 13,320.00 | 14,010.00 | 14,010.00 | 414,994 |
| 2026-01-23 | 13,470.00 | 13,510.00 | 12,760.00 | 13,510.00 | 13,510.00 | 206,147 |
| 2026-01-22 | 12,350.00 | 13,470.00 | 12,220.00 | 13,210.00 | 13,210.00 | 293,002 |
| 2026-01-21 | 12,400.00 | 12,600.00 | 12,180.00 | 12,450.00 | 12,450.00 | 210,169 |
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.