Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,810.00 | 11,810.00 | 11,470.00 | 11,520.00 | 11,190.09 | 98,342 |
| 2025-10-22 | 12,200.00 | 12,200.00 | 11,510.00 | 11,780.00 | 11,442.65 | 266,839 |
| 2025-10-21 | 12,720.00 | 13,280.00 | 11,990.00 | 12,080.00 | 11,734.06 | 201,814 |
| 2025-10-20 | 12,700.00 | 12,940.00 | 12,680.00 | 12,800.00 | 12,433.44 | 42,426 |
| 2025-10-17 | 13,430.00 | 13,430.00 | 12,700.00 | 12,700.00 | 12,336.30 | 112,947 |
| 2025-10-16 | 13,490.00 | 13,610.00 | 13,150.00 | 13,340.00 | 12,957.97 | 80,340 |
| 2025-10-15 | 13,020.00 | 13,560.00 | 12,980.00 | 13,480.00 | 13,093.96 | 131,132 |
| 2025-10-14 | 13,210.00 | 13,440.00 | 12,850.00 | 12,890.00 | 12,520.86 | 139,082 |
| 2025-10-13 | 12,180.00 | 13,330.00 | 12,150.00 | 13,170.00 | 12,792.84 | 397,525 |
| 2025-10-10 | 12,640.00 | 12,640.00 | 11,960.00 | 12,300.00 | 11,947.76 | 293,937 |
| 2025-10-02 | 12,600.00 | 12,750.00 | 12,350.00 | 12,590.00 | 12,229.45 | 162,853 |
| 2025-10-01 | 12,200.00 | 12,710.00 | 11,800.00 | 12,600.00 | 12,239.16 | 186,744 |
| 2025-09-30 | 12,500.00 | 12,790.00 | 12,290.00 | 12,290.00 | 11,938.04 | 179,057 |
| 2025-09-29 | 12,790.00 | 12,890.00 | 12,290.00 | 12,790.00 | 12,423.72 | 136,542 |
| 2025-09-26 | 13,050.00 | 13,050.00 | 12,610.00 | 12,790.00 | 12,423.72 | 136,188 |
| 2025-09-25 | 12,630.00 | 12,960.00 | 12,630.00 | 12,870.00 | 12,501.43 | 88,152 |
| 2025-09-24 | 13,310.00 | 13,310.00 | 12,600.00 | 12,620.00 | 12,258.59 | 123,591 |
| 2025-09-23 | 13,130.00 | 13,460.00 | 13,040.00 | 13,310.00 | 12,928.83 | 102,649 |
| 2025-09-22 | 13,440.00 | 13,590.00 | 13,040.00 | 13,130.00 | 12,753.99 | 129,210 |
| 2025-09-19 | 13,900.00 | 13,910.00 | 13,310.00 | 13,440.00 | 13,055.11 | 160,971 |
| 2025-09-18 | 13,620.00 | 13,970.00 | 13,350.00 | 13,860.00 | 13,463.08 | 150,669 |
| 2025-09-17 | 13,330.00 | 13,330.00 | 13,010.00 | 13,270.00 | 12,889.98 | 80,462 |
| 2025-09-16 | 13,260.00 | 13,630.00 | 13,050.00 | 13,320.00 | 12,938.54 | 160,320 |
| 2025-09-15 | 12,730.00 | 13,160.00 | 12,570.00 | 13,160.00 | 12,783.13 | 164,971 |
| 2025-09-12 | 12,650.00 | 12,880.00 | 12,620.00 | 12,730.00 | 12,365.44 | 90,692 |
| 2025-09-11 | 12,780.00 | 12,870.00 | 12,620.00 | 12,790.00 | 12,423.72 | 206,572 |
| 2025-09-10 | 12,900.00 | 13,040.00 | 12,670.00 | 12,770.00 | 12,404.30 | 131,960 |
| 2025-09-09 | 12,840.00 | 12,990.00 | 12,670.00 | 12,830.00 | 12,462.58 | 130,520 |
| 2025-09-08 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 12,627.71 | 419,421 |
| 2025-09-05 | 11,950.00 | 12,010.00 | 11,800.00 | 11,910.00 | 11,568.92 | 60,163 |
| 2025-09-04 | 12,010.00 | 12,150.00 | 11,860.00 | 11,860.00 | 11,520.36 | 34,130 |
| 2025-09-03 | 11,940.00 | 12,220.00 | 11,840.00 | 11,950.00 | 11,607.78 | 92,541 |
| 2025-09-02 | 12,240.00 | 12,390.00 | 11,710.00 | 11,730.00 | 11,394.08 | 83,146 |
| 2025-09-01 | 11,680.00 | 12,440.00 | 11,530.00 | 12,210.00 | 11,860.33 | 154,270 |
| 2025-08-29 | 11,670.00 | 11,760.00 | 11,510.00 | 11,690.00 | 11,355.22 | 68,919 |
| 2025-08-28 | 11,250.00 | 11,730.00 | 11,250.00 | 11,660.00 | 11,326.08 | 161,446 |
| 2025-08-27 | 11,760.00 | 11,800.00 | 11,080.00 | 11,370.00 | 11,044.39 | 198,615 |
| 2025-08-26 | 11,610.00 | 11,800.00 | 11,530.00 | 11,600.00 | 11,267.80 | 70,356 |
| 2025-08-25 | 11,310.00 | 11,730.00 | 11,000.00 | 11,700.00 | 11,364.94 | 253,353 |
| 2025-08-22 | 11,410.00 | 11,430.00 | 11,170.00 | 11,310.00 | 10,986.11 | 60,753 |
| 2025-08-21 | 11,180.00 | 11,390.00 | 11,060.00 | 11,240.00 | 10,918.11 | 51,996 |
| 2025-08-20 | 10,910.00 | 11,140.00 | 10,840.00 | 11,040.00 | 10,723.84 | 128,558 |
| 2025-08-19 | 11,640.00 | 11,790.00 | 10,960.00 | 11,200.00 | 10,879.26 | 536,537 |
| 2025-08-18 | 12,100.00 | 12,250.00 | 11,410.00 | 11,610.00 | 11,277.52 | 148,465 |
| 2025-08-14 | 12,130.00 | 12,250.00 | 11,930.00 | 12,110.00 | 11,763.20 | 76,820 |
| 2025-08-13 | 12,300.00 | 12,750.00 | 11,820.00 | 11,930.00 | 11,588.35 | 182,121 |
| 2025-08-12 | 12,350.00 | 12,640.00 | 12,220.00 | 12,380.00 | 12,025.46 | 124,008 |
| 2025-08-11 | 12,470.00 | 12,470.00 | 12,000.00 | 12,350.00 | 11,996.32 | 73,157 |
| 2025-08-08 | 12,520.00 | 12,550.00 | 12,080.00 | 12,270.00 | 11,918.61 | 133,914 |
| 2025-08-07 | 11,910.00 | 12,470.00 | 11,790.00 | 12,410.00 | 12,054.61 | 154,426 |
| 2025-08-06 | 12,050.00 | 12,170.00 | 11,790.00 | 11,790.00 | 11,452.36 | 99,644 |
| 2025-08-05 | 11,800.00 | 12,240.00 | 11,640.00 | 12,050.00 | 11,704.91 | 118,196 |
| 2025-08-04 | 11,120.00 | 11,930.00 | 11,110.00 | 11,800.00 | 11,462.07 | 139,555 |
| 2025-08-01 | 11,470.00 | 11,470.00 | 10,970.00 | 11,120.00 | 10,801.55 | 199,783 |
| 2025-07-31 | 11,440.00 | 11,530.00 | 11,250.00 | 11,380.00 | 11,054.10 | 73,458 |
| 2025-07-30 | 11,980.00 | 12,000.00 | 11,240.00 | 11,350.00 | 11,024.96 | 253,680 |
| 2025-07-29 | 11,600.00 | 11,890.00 | 11,320.00 | 11,840.00 | 11,500.93 | 196,131 |
| 2025-07-28 | 12,150.00 | 12,150.00 | 11,550.00 | 11,640.00 | 11,306.66 | 115,496 |
| 2025-07-25 | 11,900.00 | 12,060.00 | 11,830.00 | 12,030.00 | 11,685.49 | 126,011 |
| 2025-07-24 | 11,900.00 | 12,080.00 | 11,720.00 | 11,900.00 | 11,559.21 | 120,141 |
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.