Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,815.00 | 4,920.00 | 4,775.00 | 4,920.00 | 4,920.00 | 4,218 |
| 2026-10-16 | 4,850.00 | 4,975.00 | 4,775.00 | 4,890.00 | 4,890.00 | 7,013 |
| 2026-10-15 | 4,915.00 | 4,975.00 | 4,720.00 | 4,820.00 | 4,820.00 | 31,322 |
| 2026-10-14 | 4,880.00 | 5,000.00 | 4,880.00 | 5,000.00 | 5,000.00 | 3,415 |
| 2026-10-13 | 5,060.00 | 5,060.00 | 4,855.00 | 4,960.00 | 4,960.00 | 19,638 |
| 2026-10-12 | 5,030.00 | 5,060.00 | 4,950.00 | 5,000.00 | 5,000.00 | 7,221 |
| 2026-10-08 | 5,010.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 15,419 |
| 2026-10-07 | 4,990.00 | 5,020.00 | 4,985.00 | 5,010.00 | 5,010.00 | 6,469 |
| 2026-10-06 | 4,985.00 | 5,000.00 | 4,955.00 | 4,990.00 | 4,990.00 | 3,772 |
| 2026-10-02 | 4,945.00 | 5,000.00 | 4,935.00 | 4,985.00 | 4,985.00 | 16,237 |
| 2026-10-01 | 4,940.00 | 4,950.00 | 4,885.00 | 4,945.00 | 4,945.00 | 6,603 |
| 2026-09-30 | 4,950.00 | 4,950.00 | 4,875.00 | 4,935.00 | 4,935.00 | 1,775 |
| 2026-09-29 | 4,945.00 | 4,985.00 | 4,885.00 | 4,890.00 | 4,890.00 | 4,108 |
| 2026-09-28 | 4,950.00 | 4,955.00 | 4,900.00 | 4,945.00 | 4,945.00 | 2,478 |
| 2026-09-23 | 4,915.00 | 4,945.00 | 4,885.00 | 4,935.00 | 4,935.00 | 7,416 |
| 2026-09-22 | 4,910.00 | 4,990.00 | 4,875.00 | 4,915.00 | 4,915.00 | 6,757 |
| 2026-09-21 | 4,985.00 | 5,000.00 | 4,860.00 | 4,930.00 | 4,930.00 | 12,731 |
| 2026-09-18 | 4,945.00 | 4,980.00 | 4,910.00 | 4,965.00 | 4,965.00 | 17,318 |
| 2026-09-17 | 4,960.00 | 4,995.00 | 4,900.00 | 4,920.00 | 4,920.00 | 10,999 |
| 2026-09-16 | 5,040.00 | 5,050.00 | 4,935.00 | 4,950.00 | 4,950.00 | 17,759 |
| 2026-09-15 | 5,050.00 | 5,060.00 | 4,990.00 | 5,050.00 | 5,050.00 | 3,712 |
| 2026-09-14 | 5,020.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 10,973 |
| 2026-09-11 | 5,080.00 | 5,090.00 | 5,010.00 | 5,090.00 | 5,090.00 | 6,316 |
| 2026-09-10 | 5,030.00 | 5,110.00 | 4,980.00 | 5,090.00 | 5,090.00 | 11,074 |
| 2026-09-09 | 5,100.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 10,415 |
| 2026-09-08 | 5,160.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,110.00 | 10,153 |
| 2026-09-07 | 5,230.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | 11,357 |
| 2026-09-04 | 5,070.00 | 5,410.00 | 5,040.00 | 5,220.00 | 5,220.00 | 41,628 |
| 2026-09-03 | 5,160.00 | 5,190.00 | 4,995.00 | 5,070.00 | 5,070.00 | 21,450 |
| 2026-09-02 | 5,260.00 | 5,260.00 | 5,140.00 | 5,210.00 | 5,210.00 | 5,156 |
| 2026-09-01 | 5,230.00 | 5,270.00 | 5,200.00 | 5,260.00 | 5,260.00 | 6,692 |
| 2026-08-31 | 5,260.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,240.00 | 5,001 |
| 2026-08-28 | 5,200.00 | 5,300.00 | 5,140.00 | 5,270.00 | 5,270.00 | 7,772 |
| 2026-08-27 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | 6,034 |
| 2026-08-26 | 5,270.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 5,146 |
| 2026-08-25 | 5,290.00 | 5,290.00 | 5,110.00 | 5,250.00 | 5,250.00 | 10,310 |
| 2026-08-24 | 5,160.00 | 5,220.00 | 5,100.00 | 5,210.00 | 5,210.00 | 19,102 |
| 2026-08-21 | 5,040.00 | 5,110.00 | 4,980.00 | 5,100.00 | 5,100.00 | 20,264 |
| 2026-08-20 | 5,150.00 | 5,200.00 | 5,050.00 | 5,050.00 | 5,050.00 | 15,450 |
| 2026-08-19 | 5,290.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | 13,492 |
| 2026-08-18 | 5,340.00 | 5,400.00 | 5,210.00 | 5,260.00 | 5,260.00 | 15,984 |
| 2026-08-14 | 5,320.00 | 5,340.00 | 5,190.00 | 5,310.00 | 5,310.00 | 28,773 |
| 2026-08-13 | 5,240.00 | 5,400.00 | 5,140.00 | 5,240.00 | 5,240.00 | 21,735 |
| 2026-08-12 | 5,240.00 | 5,380.00 | 5,170.00 | 5,240.00 | 5,240.00 | 44,132 |
| 2026-08-11 | 5,130.00 | 5,240.00 | 5,120.00 | 5,170.00 | 5,170.00 | 9,103 |
| 2026-08-10 | 5,150.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | 12,110 |
| 2026-08-07 | 4,880.00 | 5,230.00 | 4,765.00 | 5,110.00 | 5,110.00 | 69,841 |
| 2026-08-06 | 4,790.00 | 4,860.00 | 4,790.00 | 4,860.00 | 4,860.00 | 20,236 |
| 2026-08-05 | 4,725.00 | 4,820.00 | 4,725.00 | 4,790.00 | 4,790.00 | 20,171 |
| 2026-08-04 | 4,570.00 | 4,735.00 | 4,570.00 | 4,720.00 | 4,720.00 | 29,557 |
| 2026-08-03 | 4,625.00 | 4,685.00 | 4,570.00 | 4,575.00 | 4,575.00 | 46,325 |
| 2026-07-31 | 4,650.00 | 4,705.00 | 4,590.00 | 4,685.00 | 4,685.00 | 30,141 |
| 2026-07-30 | 4,325.00 | 4,620.00 | 4,325.00 | 4,620.00 | 4,620.00 | 42,819 |
| 2026-07-29 | 4,745.00 | 4,795.00 | 4,430.00 | 4,630.00 | 4,630.00 | 65,510 |
| 2026-07-28 | 4,910.00 | 4,910.00 | 4,695.00 | 4,745.00 | 4,745.00 | 29,777 |
| 2026-07-27 | 4,880.00 | 5,390.00 | 4,860.00 | 4,925.00 | 4,925.00 | 60,999 |
| 2026-07-24 | 4,745.00 | 4,800.00 | 4,655.00 | 4,760.00 | 4,760.00 | 19,195 |
| 2026-07-23 | 4,700.00 | 4,795.00 | 4,680.00 | 4,780.00 | 4,780.00 | 17,627 |
| 2026-07-22 | 4,795.00 | 4,890.00 | 4,685.00 | 4,715.00 | 4,715.00 | 18,075 |
| 2026-07-21 | 4,705.00 | 4,795.00 | 4,640.00 | 4,750.00 | 4,750.00 | 22,056 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 298.0000 KRW |
| 2024-12-27 | 242.0000 KRW |
| 2023-12-27 | 321.0000 KRW |
| 2022-12-28 | 389.0000 KRW |
| 2021-12-29 | 721.9993 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.