Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,900.00 | 12,080.00 | 11,720.00 | 11,900.00 | 11,559.21 | 120,141 |
| 2025-07-23 | 11,900.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,559.21 | 141,096 |
| 2025-07-22 | 11,510.00 | 12,260.00 | 11,510.00 | 11,910.00 | 11,568.92 | 341,989 |
| 2025-07-21 | 11,920.00 | 12,010.00 | 11,480.00 | 11,660.00 | 11,326.08 | 370,365 |
| 2025-07-18 | 12,400.00 | 12,400.00 | 11,810.00 | 12,040.00 | 11,695.20 | 183,735 |
| 2025-07-17 | 12,250.00 | 12,500.00 | 12,090.00 | 12,230.00 | 11,879.76 | 128,610 |
| 2025-07-16 | 12,540.00 | 12,620.00 | 12,230.00 | 12,250.00 | 11,899.19 | 114,047 |
| 2025-07-15 | 12,500.00 | 12,890.00 | 12,420.00 | 12,470.00 | 12,112.89 | 105,916 |
| 2025-07-14 | 12,540.00 | 12,800.00 | 12,120.00 | 12,520.00 | 12,161.46 | 424,740 |
| 2025-07-11 | 12,810.00 | 13,120.00 | 12,560.00 | 12,670.00 | 12,307.16 | 211,464 |
| 2025-07-10 | 13,450.00 | 13,480.00 | 12,700.00 | 12,780.00 | 12,414.01 | 503,529 |
| 2025-07-09 | 14,050.00 | 14,360.00 | 13,800.00 | 13,860.00 | 13,463.08 | 109,338 |
| 2025-07-08 | 13,220.00 | 14,160.00 | 13,220.00 | 14,050.00 | 13,647.64 | 203,684 |
| 2025-07-07 | 13,000.00 | 13,620.00 | 13,000.00 | 13,480.00 | 13,093.96 | 199,405 |
| 2025-07-04 | 13,330.00 | 13,520.00 | 12,820.00 | 12,900.00 | 12,530.57 | 273,805 |
| 2025-07-03 | 13,860.00 | 14,160.00 | 13,400.00 | 13,450.00 | 13,064.82 | 222,914 |
| 2025-07-02 | 14,250.00 | 14,600.00 | 13,910.00 | 13,950.00 | 13,550.50 | 195,763 |
| 2025-07-01 | 14,630.00 | 14,760.00 | 14,160.00 | 14,250.00 | 13,841.91 | 242,239 |
| 2025-06-30 | 14,330.00 | 14,960.00 | 14,250.00 | 14,630.00 | 14,211.03 | 429,899 |
| 2025-06-27 | 14,600.00 | 15,020.00 | 14,350.00 | 14,380.00 | 13,968.19 | 543,440 |
| 2025-06-26 | 14,360.00 | 15,320.00 | 14,060.00 | 14,690.00 | 14,269.31 | 744,894 |
| 2025-06-25 | 13,200.00 | 14,600.00 | 13,050.00 | 14,260.00 | 13,851.63 | 824,567 |
| 2025-06-24 | 12,820.00 | 13,340.00 | 12,710.00 | 13,170.00 | 12,792.84 | 431,846 |
| 2025-06-23 | 11,850.00 | 12,710.00 | 11,700.00 | 12,710.00 | 12,346.01 | 397,613 |
| 2025-06-20 | 11,500.00 | 11,990.00 | 11,380.00 | 11,920.00 | 11,578.64 | 247,150 |
| 2025-06-19 | 11,930.00 | 11,930.00 | 11,360.00 | 11,530.00 | 11,199.81 | 259,778 |
| 2025-06-18 | 11,200.00 | 11,780.00 | 11,050.00 | 11,770.00 | 11,432.93 | 326,813 |
| 2025-06-17 | 11,290.00 | 11,500.00 | 11,070.00 | 11,200.00 | 10,879.26 | 367,019 |
| 2025-06-16 | 10,920.00 | 11,410.00 | 10,550.00 | 11,290.00 | 10,966.68 | 348,421 |
| 2025-06-13 | 11,190.00 | 11,190.00 | 10,120.00 | 10,920.00 | 10,607.28 | 330,335 |
| 2025-06-12 | 11,420.00 | 11,550.00 | 11,080.00 | 11,190.00 | 10,869.54 | 669,179 |
| 2025-06-11 | 11,080.00 | 11,670.00 | 11,050.00 | 11,420.00 | 11,092.96 | 330,555 |
| 2025-06-10 | 11,450.00 | 11,570.00 | 10,810.00 | 11,080.00 | 10,762.69 | 531,714 |
| 2025-06-09 | 11,880.00 | 12,300.00 | 11,285.00 | 11,450.00 | 11,122.10 | 356,905 |
| 2025-06-05 | 11,880.00 | 12,050.00 | 11,590.00 | 11,700.00 | 11,364.94 | 273,180 |
| 2025-06-04 | 11,560.00 | 12,280.00 | 11,220.00 | 11,880.00 | 11,539.78 | 509,346 |
| 2025-06-02 | 11,350.00 | 11,700.00 | 11,140.00 | 11,300.00 | 10,976.39 | 318,051 |
| 2025-05-30 | 11,000.00 | 11,420.00 | 10,800.00 | 11,350.00 | 11,024.96 | 375,900 |
| 2025-05-29 | 10,860.00 | 11,500.00 | 10,730.00 | 10,890.00 | 10,578.13 | 416,909 |
| 2025-05-28 | 9,940.00 | 11,270.00 | 9,870.00 | 10,940.00 | 10,626.70 | 842,848 |
| 2025-05-27 | 9,870.00 | 9,950.00 | 9,650.00 | 9,920.00 | 9,635.91 | 258,132 |
| 2025-05-26 | 9,980.00 | 9,980.00 | 9,650.00 | 9,860.00 | 9,577.63 | 308,689 |
| 2025-05-23 | 9,220.00 | 9,700.00 | 9,140.00 | 9,640.00 | 9,363.93 | 267,037 |
| 2025-05-22 | 9,050.00 | 9,240.00 | 8,890.00 | 9,220.00 | 8,955.96 | 191,964 |
| 2025-05-21 | 9,050.00 | 9,100.00 | 8,780.00 | 8,890.00 | 8,635.41 | 225,860 |
| 2025-05-20 | 9,150.00 | 9,310.00 | 8,960.00 | 9,030.00 | 8,771.40 | 213,839 |
| 2025-05-19 | 8,750.00 | 9,170.00 | 8,750.00 | 9,140.00 | 8,878.25 | 263,675 |
| 2025-05-16 | 9,040.00 | 9,170.00 | 8,540.00 | 8,750.00 | 8,499.42 | 570,726 |
| 2025-05-15 | 8,890.00 | 9,230.00 | 8,850.00 | 9,100.00 | 8,839.40 | 300,271 |
| 2025-05-14 | 8,630.00 | 8,900.00 | 8,550.00 | 8,900.00 | 8,645.12 | 278,752 |
| 2025-05-13 | 8,420.00 | 8,770.00 | 8,200.00 | 8,620.00 | 8,373.14 | 298,362 |
| 2025-05-12 | 8,520.00 | 8,710.00 | 8,210.00 | 8,360.00 | 8,120.59 | 208,418 |
| 2025-05-09 | 8,850.00 | 8,890.00 | 8,300.00 | 8,520.00 | 8,276.01 | 373,956 |
| 2025-05-08 | 8,730.00 | 9,100.00 | 8,660.00 | 8,880.00 | 8,625.70 | 849,704 |
| 2025-05-07 | 8,500.00 | 9,000.00 | 8,420.00 | 8,730.00 | 8,479.99 | 1,225,500 |
| 2025-05-02 | 8,280.00 | 8,680.00 | 8,280.00 | 8,480.00 | 8,237.15 | 119,053 |
| 2025-04-30 | 8,410.00 | 8,600.00 | 8,230.00 | 8,280.00 | 8,042.88 | 210,644 |
| 2025-04-29 | 7,930.00 | 8,330.00 | 7,840.00 | 8,250.00 | 8,013.74 | 291,686 |
| 2025-04-28 | 7,970.00 | 7,970.00 | 7,720.00 | 7,840.00 | 7,615.48 | 100,138 |
| 2025-04-25 | 7,880.00 | 7,980.00 | 7,760.00 | 7,820.00 | 7,596.05 | 85,938 |
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.