Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,270.00 | 7,990.00 | 7,240.00 | 7,540.00 | 6,989.42 | 262,178 |
| 2024-07-24 | 7,360.00 | 7,460.00 | 7,290.00 | 7,460.00 | 6,915.26 | 32,009 |
| 2024-07-23 | 7,500.00 | 7,580.00 | 7,320.00 | 7,460.00 | 6,915.26 | 34,888 |
| 2024-07-22 | 7,440.00 | 7,550.00 | 7,260.00 | 7,470.00 | 6,924.53 | 36,599 |
| 2024-07-19 | 7,500.00 | 7,650.00 | 7,390.00 | 7,570.00 | 7,017.23 | 29,477 |
| 2024-07-18 | 7,390.00 | 7,680.00 | 7,330.00 | 7,450.00 | 6,905.99 | 7,673 |
| 2024-07-17 | 7,580.00 | 7,580.00 | 7,390.00 | 7,390.00 | 6,850.37 | 17,094 |
| 2024-07-16 | 7,480.00 | 7,570.00 | 7,410.00 | 7,570.00 | 7,017.23 | 24,778 |
| 2024-07-15 | 7,610.00 | 7,610.00 | 7,450.00 | 7,490.00 | 6,943.07 | 15,277 |
| 2024-07-12 | 7,540.00 | 7,660.00 | 7,460.00 | 7,530.00 | 6,980.15 | 24,984 |
| 2024-07-11 | 7,500.00 | 7,550.00 | 7,430.00 | 7,510.00 | 6,961.61 | 18,721 |
| 2024-07-10 | 7,330.00 | 7,540.00 | 7,250.00 | 7,500.00 | 6,952.34 | 31,003 |
| 2024-07-09 | 7,220.00 | 7,340.00 | 7,220.00 | 7,330.00 | 6,794.76 | 16,909 |
| 2024-07-08 | 7,200.00 | 7,340.00 | 7,170.00 | 7,310.00 | 6,776.22 | 16,601 |
| 2024-07-05 | 7,280.00 | 7,330.00 | 7,120.00 | 7,200.00 | 6,674.25 | 43,088 |
| 2024-07-04 | 7,220.00 | 7,350.00 | 7,200.00 | 7,280.00 | 6,748.41 | 15,769 |
| 2024-07-03 | 7,400.00 | 7,500.00 | 7,180.00 | 7,220.00 | 6,692.79 | 76,195 |
| 2024-07-02 | 7,750.00 | 7,750.00 | 7,380.00 | 7,380.00 | 6,841.11 | 45,172 |
| 2024-07-01 | 7,730.00 | 7,820.00 | 7,650.00 | 7,690.00 | 7,128.47 | 31,929 |
| 2024-06-28 | 7,750.00 | 7,830.00 | 7,740.00 | 7,800.00 | 7,230.44 | 10,540 |
| 2024-06-27 | 7,740.00 | 7,800.00 | 7,720.00 | 7,760.00 | 7,193.36 | 9,334 |
| 2024-06-26 | 7,750.00 | 7,810.00 | 7,700.00 | 7,760.00 | 7,193.36 | 16,482 |
| 2024-06-25 | 7,870.00 | 7,870.00 | 7,730.00 | 7,790.00 | 7,221.17 | 9,306 |
| 2024-06-24 | 7,850.00 | 7,850.00 | 7,700.00 | 7,810.00 | 7,239.71 | 15,450 |
| 2024-06-21 | 7,890.00 | 7,930.00 | 7,700.00 | 7,780.00 | 7,211.90 | 60,894 |
| 2024-06-20 | 7,950.00 | 8,450.00 | 7,850.00 | 7,890.00 | 7,313.86 | 207,470 |
| 2024-06-19 | 8,010.00 | 8,100.00 | 7,890.00 | 8,000.00 | 7,415.83 | 55,866 |
| 2024-06-18 | 8,040.00 | 8,140.00 | 8,010.00 | 8,020.00 | 7,434.37 | 34,066 |
| 2024-06-17 | 8,110.00 | 8,170.00 | 8,070.00 | 8,090.00 | 7,499.26 | 18,172 |
| 2024-06-14 | 8,300.00 | 8,310.00 | 8,110.00 | 8,170.00 | 7,573.42 | 41,448 |
| 2024-06-13 | 8,350.00 | 8,410.00 | 8,200.00 | 8,310.00 | 7,703.20 | 41,174 |
| 2024-06-12 | 8,220.00 | 8,340.00 | 8,220.00 | 8,330.00 | 7,721.74 | 29,746 |
| 2024-06-11 | 7,900.00 | 8,330.00 | 7,900.00 | 8,220.00 | 7,619.77 | 81,556 |
| 2024-06-10 | 8,010.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,323.13 | 22,194 |
| 2024-06-07 | 8,080.00 | 8,120.00 | 7,970.00 | 8,030.00 | 7,443.64 | 14,634 |
| 2024-06-05 | 8,110.00 | 8,130.00 | 7,940.00 | 7,990.00 | 7,406.56 | 20,218 |
| 2024-06-04 | 8,050.00 | 8,150.00 | 8,010.00 | 8,040.00 | 7,452.91 | 32,866 |
| 2024-06-03 | 7,930.00 | 8,100.00 | 7,900.00 | 8,090.00 | 7,499.26 | 22,857 |
| 2024-05-31 | 7,870.00 | 8,000.00 | 7,870.00 | 7,940.00 | 7,360.21 | 14,954 |
| 2024-05-30 | 8,020.00 | 8,030.00 | 7,810.00 | 7,870.00 | 7,295.32 | 50,365 |
| 2024-05-29 | 8,090.00 | 8,100.00 | 7,970.00 | 8,020.00 | 7,434.37 | 31,988 |
| 2024-05-28 | 8,110.00 | 8,120.00 | 8,030.00 | 8,110.00 | 7,517.80 | 20,426 |
| 2024-05-27 | 8,180.00 | 8,280.00 | 8,010.00 | 8,110.00 | 7,517.80 | 46,756 |
| 2024-05-24 | 8,390.00 | 8,390.00 | 8,170.00 | 8,170.00 | 7,573.42 | 44,556 |
| 2024-05-23 | 8,260.00 | 8,440.00 | 8,220.00 | 8,380.00 | 7,768.08 | 63,691 |
| 2024-05-22 | 8,200.00 | 8,390.00 | 8,200.00 | 8,250.00 | 7,647.58 | 65,906 |
| 2024-05-21 | 8,410.00 | 8,450.00 | 8,250.00 | 8,260.00 | 7,656.85 | 53,774 |
| 2024-05-20 | 8,790.00 | 8,790.00 | 8,400.00 | 8,450.00 | 7,832.97 | 98,170 |
| 2024-05-17 | 8,830.00 | 8,910.00 | 8,700.00 | 8,730.00 | 8,092.53 | 59,759 |
| 2024-05-16 | 8,950.00 | 9,040.00 | 8,870.00 | 8,880.00 | 8,231.57 | 34,696 |
| 2024-05-14 | 8,770.00 | 8,980.00 | 8,770.00 | 8,920.00 | 8,268.65 | 27,299 |
| 2024-05-13 | 8,930.00 | 8,950.00 | 8,770.00 | 8,800.00 | 8,157.42 | 43,844 |
| 2024-05-10 | 9,080.00 | 9,080.00 | 8,850.00 | 8,930.00 | 8,277.92 | 137,680 |
| 2024-05-09 | 9,070.00 | 9,100.00 | 8,960.00 | 9,000.00 | 8,342.81 | 69,175 |
| 2024-05-08 | 9,050.00 | 9,160.00 | 9,030.00 | 9,050.00 | 8,389.16 | 81,253 |
| 2024-05-07 | 9,300.00 | 9,300.00 | 9,010.00 | 9,050.00 | 8,389.16 | 117,973 |
| 2024-05-03 | 9,440.00 | 9,440.00 | 9,270.00 | 9,310.00 | 8,630.17 | 30,483 |
| 2024-05-02 | 9,260.00 | 9,460.00 | 9,240.00 | 9,440.00 | 8,750.68 | 36,541 |
| 2024-04-30 | 9,320.00 | 9,330.00 | 9,220.00 | 9,290.00 | 8,611.64 | 19,522 |
| 2024-04-29 | 9,200.00 | 9,320.00 | 9,200.00 | 9,260.00 | 8,583.83 | 16,626 |
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.