Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,540.00 | 7,860.00 | 7,510.00 | 7,780.00 | 7,557.20 | 126,954 |
| 2025-04-23 | 7,500.00 | 7,590.00 | 7,420.00 | 7,540.00 | 7,324.07 | 75,878 |
| 2025-04-22 | 7,400.00 | 7,570.00 | 7,400.00 | 7,490.00 | 7,275.50 | 94,178 |
| 2025-04-21 | 7,490.00 | 7,640.00 | 7,350.00 | 7,470.00 | 7,256.08 | 114,965 |
| 2025-04-18 | 7,590.00 | 7,610.00 | 7,420.00 | 7,480.00 | 7,265.79 | 146,444 |
| 2025-04-17 | 7,740.00 | 7,850.00 | 7,520.00 | 7,600.00 | 7,382.35 | 157,870 |
| 2025-04-16 | 7,530.00 | 8,000.00 | 7,530.00 | 7,720.00 | 7,498.92 | 374,263 |
| 2025-04-15 | 7,350.00 | 7,790.00 | 7,350.00 | 7,510.00 | 7,294.93 | 216,969 |
| 2025-04-14 | 7,210.00 | 7,520.00 | 7,210.00 | 7,410.00 | 7,197.79 | 376,080 |
| 2025-04-11 | 6,890.00 | 7,100.00 | 6,820.00 | 7,090.00 | 6,886.96 | 314,527 |
| 2025-04-10 | 6,860.00 | 6,990.00 | 6,250.00 | 6,860.00 | 6,663.54 | 227,210 |
| 2025-04-09 | 6,400.00 | 7,060.00 | 6,370.00 | 6,810.00 | 6,614.98 | 498,778 |
| 2025-04-08 | 6,540.00 | 6,640.00 | 6,400.00 | 6,440.00 | 6,255.57 | 169,874 |
| 2025-04-07 | 6,670.00 | 6,670.00 | 6,390.00 | 6,530.00 | 6,343.00 | 288,595 |
| 2025-04-04 | 6,860.00 | 6,990.00 | 6,710.00 | 6,760.00 | 6,566.41 | 195,693 |
| 2025-04-03 | 6,820.00 | 7,030.00 | 6,730.00 | 6,930.00 | 6,731.54 | 196,989 |
| 2025-04-02 | 6,990.00 | 7,010.00 | 6,780.00 | 6,870.00 | 6,673.26 | 146,048 |
| 2025-04-01 | 6,880.00 | 7,030.00 | 6,820.00 | 6,990.00 | 6,789.82 | 140,954 |
| 2025-03-31 | 7,010.00 | 7,040.00 | 6,850.00 | 6,880.00 | 6,682.97 | 149,669 |
| 2025-03-28 | 7,040.00 | 7,110.00 | 6,900.00 | 7,070.00 | 6,867.53 | 185,236 |
| 2025-03-27 | 6,930.00 | 7,090.00 | 6,890.00 | 7,040.00 | 6,838.39 | 138,597 |
| 2025-03-26 | 7,090.00 | 7,090.00 | 6,800.00 | 6,930.00 | 6,731.54 | 165,486 |
| 2025-03-25 | 6,950.00 | 7,130.00 | 6,780.00 | 6,970.00 | 6,770.39 | 524,092 |
| 2025-03-24 | 6,550.00 | 6,940.00 | 6,470.00 | 6,910.00 | 6,712.11 | 345,629 |
| 2025-03-21 | 6,410.00 | 6,690.00 | 6,320.00 | 6,580.00 | 6,391.56 | 415,724 |
| 2025-03-20 | 6,120.00 | 6,550.00 | 5,960.00 | 6,410.00 | 6,226.43 | 778,818 |
| 2025-03-19 | 6,000.00 | 6,030.00 | 5,910.00 | 5,980.00 | 5,808.75 | 122,940 |
| 2025-03-18 | 6,100.00 | 6,100.00 | 5,900.00 | 5,960.00 | 5,789.32 | 192,915 |
| 2025-03-17 | 6,040.00 | 6,160.00 | 6,000.00 | 6,140.00 | 5,964.16 | 202,593 |
| 2025-03-14 | 5,970.00 | 6,230.00 | 5,960.00 | 5,990.00 | 5,818.46 | 244,788 |
| 2025-03-13 | 5,860.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,789.32 | 155,481 |
| 2025-03-12 | 6,050.00 | 6,080.00 | 5,820.00 | 5,830.00 | 5,663.04 | 250,335 |
| 2025-03-11 | 5,960.00 | 6,090.00 | 5,850.00 | 6,050.00 | 5,876.74 | 270,608 |
| 2025-03-10 | 5,940.00 | 6,020.00 | 5,850.00 | 5,970.00 | 5,799.03 | 310,254 |
| 2025-03-07 | 5,930.00 | 5,930.00 | 5,730.00 | 5,880.00 | 5,711.61 | 246,970 |
| 2025-03-06 | 5,880.00 | 5,990.00 | 5,860.00 | 5,940.00 | 5,769.89 | 305,295 |
| 2025-03-05 | 5,770.00 | 5,980.00 | 5,770.00 | 5,860.00 | 5,692.18 | 219,434 |
| 2025-03-04 | 5,850.00 | 5,890.00 | 5,770.00 | 5,770.00 | 5,604.76 | 119,780 |
| 2025-02-28 | 5,770.00 | 5,900.00 | 5,660.00 | 5,860.00 | 5,692.18 | 172,154 |
| 2025-02-27 | 5,780.00 | 6,010.00 | 5,770.00 | 5,770.00 | 5,604.76 | 155,635 |
| 2025-02-26 | 5,910.00 | 5,920.00 | 5,780.00 | 5,830.00 | 5,663.04 | 104,907 |
| 2025-02-25 | 5,880.00 | 6,150.00 | 5,780.00 | 5,840.00 | 5,672.76 | 229,654 |
| 2025-02-24 | 5,700.00 | 5,950.00 | 5,590.00 | 5,910.00 | 5,740.75 | 274,779 |
| 2025-02-21 | 5,630.00 | 5,810.00 | 5,630.00 | 5,700.00 | 5,536.76 | 159,427 |
| 2025-02-20 | 5,530.00 | 5,660.00 | 5,480.00 | 5,630.00 | 5,468.77 | 147,485 |
| 2025-02-19 | 5,550.00 | 5,630.00 | 5,400.00 | 5,510.00 | 5,352.21 | 259,220 |
| 2025-02-18 | 5,450.00 | 5,600.00 | 5,340.00 | 5,500.00 | 5,342.49 | 230,491 |
| 2025-02-17 | 5,580.00 | 5,610.00 | 5,410.00 | 5,460.00 | 5,303.64 | 251,849 |
| 2025-02-14 | 5,440.00 | 5,720.00 | 5,440.00 | 5,590.00 | 5,429.91 | 269,655 |
| 2025-02-13 | 5,290.00 | 5,450.00 | 5,170.00 | 5,440.00 | 5,284.21 | 229,196 |
| 2025-02-12 | 5,450.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,206.50 | 309,593 |
| 2025-02-11 | 5,650.00 | 5,770.00 | 5,220.00 | 5,510.00 | 5,352.21 | 985,560 |
| 2025-02-10 | 5,850.00 | 6,160.00 | 5,740.00 | 6,070.00 | 5,896.17 | 537,382 |
| 2025-02-07 | 5,840.00 | 5,840.00 | 5,730.00 | 5,830.00 | 5,663.04 | 99,907 |
| 2025-02-06 | 5,830.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,672.76 | 156,813 |
| 2025-02-05 | 5,840.00 | 5,880.00 | 5,700.00 | 5,830.00 | 5,663.04 | 78,779 |
| 2025-02-04 | 5,640.00 | 5,870.00 | 5,600.00 | 5,850.00 | 5,682.47 | 70,329 |
| 2025-02-03 | 5,660.00 | 5,750.00 | 5,560.00 | 5,640.00 | 5,478.48 | 101,450 |
| 2025-01-31 | 5,940.00 | 5,940.00 | 5,610.00 | 5,730.00 | 5,565.91 | 159,414 |
| 2025-01-24 | 5,980.00 | 6,030.00 | 5,860.00 | 5,940.00 | 5,769.89 | 103,904 |
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.