Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,160.00 | 9,280.00 | 9,160.00 | 9,220.00 | 8,546.75 | 18,089 |
| 2024-04-25 | 9,270.00 | 9,310.00 | 9,150.00 | 9,160.00 | 8,491.13 | 30,666 |
| 2024-04-24 | 9,080.00 | 9,630.00 | 9,050.00 | 9,270.00 | 8,593.10 | 54,557 |
| 2024-04-23 | 9,150.00 | 9,250.00 | 9,080.00 | 9,080.00 | 8,416.97 | 43,066 |
| 2024-04-22 | 9,000.00 | 9,150.00 | 9,000.00 | 9,150.00 | 8,481.86 | 54,043 |
| 2024-04-19 | 9,270.00 | 9,270.00 | 8,900.00 | 9,050.00 | 8,389.16 | 89,900 |
| 2024-04-18 | 9,270.00 | 9,320.00 | 9,160.00 | 9,230.00 | 8,556.02 | 84,084 |
| 2024-04-17 | 9,590.00 | 9,600.00 | 9,130.00 | 9,170.00 | 8,500.40 | 154,381 |
| 2024-04-16 | 9,570.00 | 9,620.00 | 9,420.00 | 9,430.00 | 8,741.41 | 37,954 |
| 2024-04-15 | 9,810.00 | 9,820.00 | 9,570.00 | 9,640.00 | 8,936.08 | 95,744 |
| 2024-04-12 | 9,850.00 | 9,980.00 | 9,820.00 | 9,860.00 | 9,140.01 | 24,349 |
| 2024-04-11 | 9,860.00 | 9,990.00 | 9,800.00 | 9,880.00 | 9,158.55 | 24,833 |
| 2024-04-09 | 9,930.00 | 9,940.00 | 9,820.00 | 9,910.00 | 9,186.36 | 19,309 |
| 2024-04-08 | 9,990.00 | 10,010.00 | 9,810.00 | 9,830.00 | 9,112.20 | 45,399 |
| 2024-04-05 | 10,020.00 | 10,040.00 | 9,920.00 | 10,000.00 | 9,269.79 | 25,226 |
| 2024-04-04 | 10,020.00 | 10,100.00 | 9,960.00 | 10,020.00 | 9,288.33 | 31,152 |
| 2024-04-03 | 9,990.00 | 10,120.00 | 9,950.00 | 10,020.00 | 9,288.33 | 37,244 |
| 2024-04-02 | 10,140.00 | 10,140.00 | 9,990.00 | 9,990.00 | 9,260.52 | 48,372 |
| 2024-04-01 | 10,080.00 | 10,080.00 | 9,960.00 | 10,050.00 | 9,316.14 | 28,959 |
| 2024-03-29 | 9,960.00 | 9,980.00 | 9,920.00 | 9,960.00 | 9,232.71 | 27,112 |
| 2024-03-28 | 10,250.00 | 10,250.00 | 9,860.00 | 9,950.00 | 9,223.44 | 91,953 |
| 2024-03-27 | 10,100.00 | 10,320.00 | 10,050.00 | 10,120.00 | 9,381.03 | 58,271 |
| 2024-03-26 | 10,040.00 | 10,120.00 | 9,990.00 | 10,100.00 | 9,362.49 | 29,326 |
| 2024-03-25 | 10,060.00 | 10,150.00 | 9,990.00 | 10,010.00 | 9,279.06 | 45,982 |
| 2024-03-22 | 10,100.00 | 10,110.00 | 10,020.00 | 10,070.00 | 9,334.68 | 23,133 |
| 2024-03-21 | 10,120.00 | 10,140.00 | 10,000.00 | 10,080.00 | 9,343.95 | 34,918 |
| 2024-03-20 | 10,130.00 | 10,170.00 | 10,000.00 | 10,010.00 | 9,279.06 | 76,425 |
| 2024-03-19 | 10,180.00 | 10,320.00 | 10,090.00 | 10,130.00 | 9,390.30 | 39,061 |
| 2024-03-18 | 10,300.00 | 10,350.00 | 10,150.00 | 10,230.00 | 9,483.00 | 30,051 |
| 2024-03-15 | 10,430.00 | 10,440.00 | 10,220.00 | 10,250.00 | 9,501.53 | 29,960 |
| 2024-03-14 | 10,340.00 | 10,520.00 | 10,240.00 | 10,430.00 | 9,668.39 | 41,973 |
| 2024-03-13 | 10,440.00 | 10,450.00 | 10,340.00 | 10,420.00 | 9,659.12 | 20,906 |
| 2024-03-12 | 10,320.00 | 10,550.00 | 10,300.00 | 10,410.00 | 9,649.85 | 33,955 |
| 2024-03-11 | 10,150.00 | 10,430.00 | 10,150.00 | 10,380.00 | 9,622.04 | 34,905 |
| 2024-03-08 | 10,470.00 | 10,470.00 | 10,210.00 | 10,210.00 | 9,464.46 | 40,729 |
| 2024-03-07 | 10,240.00 | 10,750.00 | 10,230.00 | 10,270.00 | 9,520.07 | 34,932 |
| 2024-03-06 | 10,420.00 | 10,550.00 | 10,210.00 | 10,250.00 | 9,501.53 | 115,886 |
| 2024-03-05 | 10,660.00 | 10,740.00 | 10,310.00 | 10,420.00 | 9,659.12 | 166,194 |
| 2024-03-04 | 10,810.00 | 10,930.00 | 10,650.00 | 10,710.00 | 9,927.95 | 59,312 |
| 2024-02-29 | 10,770.00 | 11,130.00 | 10,720.00 | 10,760.00 | 9,974.29 | 111,285 |
| 2024-02-28 | 11,030.00 | 11,030.00 | 10,710.00 | 10,770.00 | 9,983.56 | 126,219 |
| 2024-02-27 | 11,140.00 | 11,280.00 | 10,870.00 | 10,950.00 | 10,150.42 | 117,667 |
| 2024-02-26 | 11,230.00 | 11,320.00 | 11,040.00 | 11,180.00 | 10,363.63 | 72,131 |
| 2024-02-23 | 11,190.00 | 11,210.00 | 11,000.00 | 11,140.00 | 10,326.55 | 46,363 |
| 2024-02-22 | 11,250.00 | 11,300.00 | 11,040.00 | 11,090.00 | 10,280.20 | 46,023 |
| 2024-02-21 | 11,300.00 | 11,300.00 | 11,140.00 | 11,170.00 | 10,354.36 | 83,239 |
| 2024-02-20 | 11,310.00 | 11,400.00 | 11,170.00 | 11,240.00 | 10,419.24 | 62,855 |
| 2024-02-19 | 10,980.00 | 11,380.00 | 10,940.00 | 11,240.00 | 10,419.24 | 103,665 |
| 2024-02-16 | 11,090.00 | 11,090.00 | 10,860.00 | 10,940.00 | 10,141.15 | 86,176 |
| 2024-02-15 | 11,150.00 | 11,150.00 | 10,960.00 | 11,000.00 | 10,196.77 | 26,447 |
| 2024-02-14 | 10,930.00 | 11,160.00 | 10,870.00 | 11,110.00 | 10,298.74 | 44,809 |
| 2024-02-13 | 10,760.00 | 10,990.00 | 10,740.00 | 10,930.00 | 10,131.88 | 56,548 |
| 2024-02-08 | 10,850.00 | 11,030.00 | 10,790.00 | 10,850.00 | 10,057.72 | 63,835 |
| 2024-02-07 | 10,940.00 | 11,050.00 | 10,900.00 | 10,910.00 | 10,113.34 | 20,650 |
| 2024-02-06 | 10,830.00 | 10,990.00 | 10,770.00 | 10,970.00 | 10,168.96 | 38,256 |
| 2024-02-05 | 11,310.00 | 11,310.00 | 10,900.00 | 10,920.00 | 10,122.61 | 54,080 |
| 2024-02-02 | 10,990.00 | 11,220.00 | 10,960.00 | 11,140.00 | 10,326.55 | 56,981 |
| 2024-02-01 | 10,980.00 | 11,050.00 | 10,800.00 | 10,990.00 | 10,187.50 | 47,425 |
| 2024-01-31 | 10,910.00 | 11,290.00 | 10,860.00 | 10,920.00 | 10,122.61 | 59,299 |
| 2024-01-30 | 11,210.00 | 11,230.00 | 10,840.00 | 10,880.00 | 10,085.53 | 142,914 |
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.