Incar Financial Service Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,240.00 | 5,270.00 | 5,050.00 | 5,130.00 | 4,893.79 | 41,778 |
| 2024-10-25 | 5,210.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,008.26 | 54,676 |
| 2024-10-24 | 5,070.00 | 5,210.00 | 5,020.00 | 5,120.00 | 4,884.25 | 39,214 |
| 2024-10-23 | 5,130.00 | 5,140.00 | 4,990.00 | 5,090.00 | 4,855.63 | 39,028 |
| 2024-10-22 | 5,150.00 | 5,180.00 | 5,060.00 | 5,140.00 | 4,903.33 | 64,779 |
| 2024-10-21 | 5,120.00 | 5,240.00 | 5,080.00 | 5,150.00 | 4,912.86 | 43,950 |
| 2024-10-18 | 5,210.00 | 5,220.00 | 5,080.00 | 5,120.00 | 4,884.25 | 37,281 |
| 2024-10-17 | 5,300.00 | 5,340.00 | 5,060.00 | 5,210.00 | 4,970.10 | 112,656 |
| 2024-10-16 | 5,420.00 | 5,490.00 | 5,290.00 | 5,290.00 | 5,046.42 | 134,663 |
| 2024-10-15 | 5,220.00 | 5,440.00 | 5,220.00 | 5,420.00 | 5,170.43 | 186,710 |
| 2024-10-14 | 5,080.00 | 5,240.00 | 5,080.00 | 5,220.00 | 4,979.64 | 93,785 |
| 2024-10-11 | 5,080.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,846.09 | 40,278 |
| 2024-10-10 | 5,150.00 | 5,150.00 | 4,970.00 | 5,080.00 | 4,846.09 | 95,490 |
| 2024-10-08 | 5,040.00 | 5,140.00 | 4,985.00 | 4,990.00 | 4,760.23 | 91,014 |
| 2024-10-07 | 4,940.00 | 5,170.00 | 4,850.00 | 5,040.00 | 4,807.93 | 280,622 |
| 2024-10-04 | 4,695.00 | 4,960.00 | 4,665.00 | 4,900.00 | 4,674.38 | 142,516 |
| 2024-10-02 | 4,650.00 | 4,710.00 | 4,625.00 | 4,645.00 | 4,431.12 | 117,666 |
| 2024-09-30 | 4,750.00 | 4,750.00 | 4,595.00 | 4,640.00 | 4,426.35 | 57,506 |
| 2024-09-27 | 4,710.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,483.59 | 41,781 |
| 2024-09-26 | 4,575.00 | 4,750.00 | 4,490.00 | 4,720.00 | 4,502.66 | 140,730 |
| 2024-09-25 | 4,565.00 | 4,585.00 | 4,455.00 | 4,475.00 | 4,268.95 | 55,157 |
| 2024-09-24 | 4,660.00 | 4,660.00 | 4,440.00 | 4,565.00 | 4,354.80 | 97,667 |
| 2024-09-23 | 4,625.00 | 4,745.00 | 4,600.00 | 4,660.00 | 4,445.43 | 51,540 |
| 2024-09-20 | 4,500.00 | 4,750.00 | 4,445.00 | 4,670.00 | 4,454.97 | 104,996 |
| 2024-09-19 | 4,585.00 | 4,585.00 | 4,420.00 | 4,475.00 | 4,268.95 | 64,398 |
| 2024-09-13 | 4,420.00 | 4,540.00 | 4,325.00 | 4,500.00 | 4,292.79 | 27,939 |
| 2024-09-12 | 4,570.00 | 4,570.00 | 4,365.00 | 4,410.00 | 4,206.94 | 40,129 |
| 2024-09-11 | 4,390.00 | 4,515.00 | 4,330.00 | 4,410.00 | 4,206.94 | 140,193 |
| 2024-09-10 | 4,585.00 | 4,585.00 | 4,285.00 | 4,350.00 | 4,149.70 | 113,230 |
| 2024-09-09 | 4,400.00 | 4,400.00 | 4,225.00 | 4,400.00 | 4,197.40 | 49,666 |
| 2024-09-06 | 4,360.00 | 4,430.00 | 4,220.00 | 4,300.00 | 4,102.00 | 212,864 |
| 2024-09-05 | 4,570.00 | 4,630.00 | 4,200.00 | 4,300.00 | 4,102.00 | 537,141 |
| 2024-09-04 | 4,645.00 | 4,645.00 | 4,465.00 | 4,480.00 | 4,273.72 | 209,347 |
| 2024-09-03 | 4,650.00 | 4,740.00 | 4,525.00 | 4,620.00 | 4,407.27 | 220,350 |
| 2024-09-02 | 4,600.00 | 4,790.00 | 4,580.00 | 4,640.00 | 4,426.35 | 178,949 |
| 2024-08-30 | 4,830.00 | 4,830.00 | 4,635.00 | 4,645.00 | 4,431.12 | 65,698 |
| 2024-08-29 | 4,740.00 | 4,920.00 | 4,655.00 | 4,750.00 | 4,531.28 | 145,957 |
| 2024-08-28 | 4,850.00 | 4,930.00 | 4,730.00 | 4,740.00 | 4,521.74 | 55,846 |
| 2024-08-27 | 5,040.00 | 5,050.00 | 4,830.00 | 4,845.00 | 4,621.91 | 75,429 |
| 2024-08-26 | 4,980.00 | 5,040.00 | 4,800.00 | 4,980.00 | 4,750.69 | 139,701 |
| 2024-08-23 | 5,000.00 | 5,060.00 | 4,875.00 | 5,000.00 | 4,769.77 | 100,726 |
| 2024-08-22 | 5,090.00 | 5,090.00 | 4,915.00 | 5,000.00 | 4,769.77 | 76,657 |
| 2024-08-21 | 5,170.00 | 5,230.00 | 5,030.00 | 5,090.00 | 4,855.63 | 71,844 |
| 2024-08-20 | 5,080.00 | 5,190.00 | 5,020.00 | 5,170.00 | 4,931.94 | 219,645 |
| 2024-08-19 | 5,070.00 | 5,320.00 | 5,020.00 | 5,070.00 | 4,836.55 | 268,829 |
| 2024-08-16 | 5,210.00 | 5,280.00 | 4,985.00 | 5,070.00 | 4,836.55 | 265,296 |
| 2024-08-14 | 5,240.00 | 5,640.00 | 5,010.00 | 5,200.00 | 4,960.56 | 579,147 |
| 2024-08-13 | 5,250.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,008.26 | 194,243 |
| 2024-08-12 | 4,850.00 | 5,250.00 | 4,850.00 | 5,220.00 | 4,979.64 | 112,578 |
| 2024-08-09 | 4,720.00 | 4,850.00 | 4,720.00 | 4,845.00 | 4,621.91 | 35,802 |
| 2024-08-08 | 4,950.00 | 4,970.00 | 4,725.00 | 4,730.00 | 4,512.20 | 123,715 |
| 2024-08-07 | 4,325.00 | 5,040.00 | 4,325.00 | 4,790.00 | 4,569.44 | 228,597 |
| 2024-08-06 | 4,245.00 | 4,465.00 | 4,245.00 | 4,320.00 | 4,121.08 | 71,022 |
| 2024-08-05 | 4,580.00 | 4,580.00 | 4,120.00 | 4,290.00 | 4,092.46 | 95,703 |
| 2024-08-02 | 4,660.00 | 4,870.00 | 4,530.00 | 4,580.00 | 4,369.11 | 51,808 |
| 2024-08-01 | 4,885.00 | 4,885.00 | 4,725.00 | 4,840.00 | 4,617.14 | 55,852 |
| 2024-07-31 | 4,620.00 | 4,790.00 | 4,580.00 | 4,755.00 | 4,536.05 | 24,064 |
| 2024-07-30 | 4,880.00 | 4,880.00 | 4,580.00 | 4,605.00 | 4,392.96 | 40,392 |
| 2024-07-29 | 4,630.00 | 4,825.00 | 4,590.00 | 4,780.00 | 4,559.90 | 57,010 |
| 2024-07-26 | 4,740.00 | 4,800.00 | 4,580.00 | 4,625.00 | 4,412.04 | 150,350 |
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.