Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,250.00 | 12,440.00 | 11,990.00 | 12,400.00 | 12,400.00 | 233,124 |
| 2026-01-19 | 11,940.00 | 12,280.00 | 11,940.00 | 12,250.00 | 12,250.00 | 105,487 |
| 2026-01-16 | 12,140.00 | 12,340.00 | 11,910.00 | 12,090.00 | 12,090.00 | 107,072 |
| 2026-01-15 | 12,270.00 | 12,410.00 | 11,950.00 | 12,080.00 | 12,080.00 | 92,690 |
| 2026-01-14 | 11,860.00 | 12,390.00 | 11,820.00 | 12,270.00 | 12,270.00 | 81,921 |
| 2026-01-13 | 11,850.00 | 12,030.00 | 11,800.00 | 11,910.00 | 11,910.00 | 66,301 |
| 2026-01-12 | 12,050.00 | 12,280.00 | 11,800.00 | 11,890.00 | 11,890.00 | 106,851 |
| 2026-01-09 | 12,370.00 | 12,370.00 | 12,000.00 | 12,090.00 | 12,090.00 | 71,931 |
| 2026-01-08 | 12,190.00 | 12,440.00 | 12,090.00 | 12,370.00 | 12,370.00 | 148,977 |
| 2026-01-07 | 12,600.00 | 12,700.00 | 12,200.00 | 12,330.00 | 12,330.00 | 127,508 |
| 2026-01-06 | 12,600.00 | 12,870.00 | 12,580.00 | 12,710.00 | 12,710.00 | 124,928 |
| 2026-01-05 | 13,090.00 | 13,240.00 | 12,700.00 | 12,720.00 | 12,720.00 | 145,579 |
| 2026-01-02 | 12,970.00 | 13,130.00 | 12,570.00 | 12,970.00 | 12,970.00 | 132,049 |
| 2025-12-30 | 13,180.00 | 13,430.00 | 12,810.00 | 12,810.00 | 12,810.00 | 167,635 |
| 2025-12-29 | 12,780.00 | 13,140.00 | 12,710.00 | 12,960.00 | 12,960.00 | 125,327 |
| 2025-12-26 | 13,000.00 | 13,070.00 | 12,690.00 | 12,920.00 | 12,550.00 | 144,409 |
| 2025-12-24 | 13,000.00 | 13,170.00 | 12,920.00 | 13,080.00 | 12,705.42 | 102,229 |
| 2025-12-23 | 13,200.00 | 13,270.00 | 12,930.00 | 13,100.00 | 12,724.85 | 77,902 |
| 2025-12-22 | 13,800.00 | 13,800.00 | 13,130.00 | 13,180.00 | 12,802.55 | 142,969 |
| 2025-12-19 | 13,580.00 | 13,800.00 | 13,420.00 | 13,800.00 | 13,404.80 | 188,183 |
| 2025-12-18 | 13,990.00 | 13,990.00 | 13,050.00 | 13,580.00 | 13,191.10 | 150,824 |
| 2025-12-17 | 13,920.00 | 14,050.00 | 13,510.00 | 13,780.00 | 13,385.37 | 201,579 |
| 2025-12-16 | 14,120.00 | 14,440.00 | 13,790.00 | 13,920.00 | 13,521.36 | 179,807 |
| 2025-12-15 | 14,820.00 | 14,820.00 | 14,210.00 | 14,310.00 | 13,900.19 | 176,315 |
| 2025-12-12 | 15,110.00 | 16,160.00 | 14,570.00 | 14,980.00 | 14,551.01 | 309,480 |
| 2025-12-11 | 15,510.00 | 15,670.00 | 15,000.00 | 15,030.00 | 14,599.57 | 873,618 |
| 2025-12-10 | 15,360.00 | 15,620.00 | 15,200.00 | 15,550.00 | 15,104.68 | 99,040 |
| 2025-12-09 | 15,890.00 | 15,890.00 | 15,210.00 | 15,300.00 | 14,861.84 | 170,594 |
| 2025-12-08 | 16,120.00 | 16,190.00 | 15,550.00 | 15,760.00 | 15,308.67 | 142,519 |
| 2025-12-05 | 15,200.00 | 16,200.00 | 15,130.00 | 16,000.00 | 15,541.80 | 249,272 |
| 2025-12-04 | 15,000.00 | 15,870.00 | 14,870.00 | 15,100.00 | 14,667.57 | 98,581 |
| 2025-12-03 | 15,300.00 | 15,410.00 | 14,870.00 | 14,910.00 | 14,483.01 | 180,931 |
| 2025-12-02 | 15,410.00 | 15,630.00 | 15,130.00 | 15,350.00 | 14,910.41 | 135,986 |
| 2025-12-01 | 16,130.00 | 16,130.00 | 15,170.00 | 15,260.00 | 14,822.99 | 121,564 |
| 2025-11-28 | 15,130.00 | 15,750.00 | 15,130.00 | 15,630.00 | 15,182.39 | 187,953 |
| 2025-11-27 | 15,080.00 | 16,210.00 | 14,710.00 | 15,110.00 | 14,677.28 | 186,225 |
| 2025-11-26 | 14,280.00 | 15,160.00 | 14,120.00 | 15,100.00 | 14,667.57 | 229,869 |
| 2025-11-25 | 13,300.00 | 14,390.00 | 13,300.00 | 14,170.00 | 13,764.20 | 181,684 |
| 2025-11-24 | 13,500.00 | 13,710.00 | 13,350.00 | 13,350.00 | 12,967.69 | 92,718 |
| 2025-11-21 | 13,320.00 | 13,680.00 | 13,170.00 | 13,290.00 | 12,909.40 | 96,380 |
| 2025-11-20 | 13,100.00 | 13,830.00 | 13,100.00 | 13,700.00 | 13,307.66 | 287,358 |
| 2025-11-19 | 12,680.00 | 13,290.00 | 12,090.00 | 12,980.00 | 12,608.28 | 199,582 |
| 2025-11-18 | 12,380.00 | 12,750.00 | 12,310.00 | 12,390.00 | 12,035.18 | 86,480 |
| 2025-11-17 | 12,880.00 | 13,000.00 | 12,180.00 | 12,720.00 | 12,355.73 | 204,867 |
| 2025-11-14 | 13,390.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,384.87 | 153,183 |
| 2025-11-13 | 13,080.00 | 13,400.00 | 12,900.00 | 13,380.00 | 12,996.83 | 85,399 |
| 2025-11-12 | 12,980.00 | 13,180.00 | 12,600.00 | 13,080.00 | 12,705.42 | 75,215 |
| 2025-11-11 | 13,200.00 | 13,290.00 | 12,650.00 | 12,750.00 | 12,384.87 | 94,470 |
| 2025-11-10 | 12,340.00 | 13,330.00 | 12,340.00 | 13,150.00 | 12,773.41 | 186,228 |
| 2025-11-07 | 12,370.00 | 12,470.00 | 11,930.00 | 12,300.00 | 11,947.76 | 136,486 |
| 2025-11-06 | 12,720.00 | 12,720.00 | 12,150.00 | 12,470.00 | 12,112.89 | 138,322 |
| 2025-11-05 | 12,220.00 | 12,670.00 | 11,710.00 | 12,500.00 | 12,142.03 | 153,616 |
| 2025-11-04 | 12,310.00 | 12,720.00 | 11,940.00 | 12,190.00 | 11,840.91 | 122,384 |
| 2025-11-03 | 11,940.00 | 12,310.00 | 11,940.00 | 12,170.00 | 11,821.48 | 93,697 |
| 2025-10-31 | 11,930.00 | 12,130.00 | 11,850.00 | 11,970.00 | 11,627.21 | 90,286 |
| 2025-10-30 | 12,120.00 | 12,320.00 | 11,830.00 | 11,880.00 | 11,539.78 | 121,878 |
| 2025-10-29 | 12,480.00 | 12,480.00 | 12,070.00 | 12,270.00 | 11,918.61 | 87,554 |
| 2025-10-28 | 12,100.00 | 12,440.00 | 11,860.00 | 12,300.00 | 11,947.76 | 119,323 |
| 2025-10-27 | 11,900.00 | 12,130.00 | 11,820.00 | 11,950.00 | 11,607.78 | 77,479 |
| 2025-10-24 | 11,470.00 | 12,150.00 | 11,470.00 | 11,940.00 | 11,598.07 | 169,819 |
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.