Incross Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11,460.00	11,470.00	11,030.00	11,090.00	10,280.20	131,240
2024-01-26	11,270.00	11,560.00	11,250.00	11,350.00	10,521.21	91,269
2024-01-25	11,390.00	11,460.00	11,190.00	11,270.00	10,447.05	70,529
2024-01-24	11,760.00	11,760.00	11,200.00	11,270.00	10,447.05	117,023
2024-01-23	11,330.00	11,770.00	11,190.00	11,650.00	10,799.31	142,883
2024-01-22	11,440.00	11,500.00	11,200.00	11,300.00	10,474.86	69,204
2024-01-19	11,360.00	11,560.00	11,230.00	11,350.00	10,521.21	51,065
2024-01-18	11,130.00	11,460.00	11,130.00	11,330.00	10,502.67	72,560
2024-01-17	11,230.00	11,330.00	11,030.00	11,120.00	10,308.01	98,073
2024-01-16	11,510.00	11,680.00	11,220.00	11,230.00	10,409.97	91,174
2024-01-15	11,810.00	11,870.00	11,440.00	11,620.00	10,771.50	143,640
2024-01-12	12,100.00	12,260.00	11,550.00	11,810.00	10,947.62	334,968
2024-01-11	11,510.00	12,160.00	11,340.00	12,010.00	11,133.02	341,050
2024-01-10	11,680.00	11,800.00	11,340.00	11,480.00	10,641.72	257,505
2024-01-09	11,070.00	11,820.00	11,010.00	11,660.00	10,808.58	1,399,176
2024-01-08	10,410.00	10,790.00	10,300.00	10,680.00	9,900.14	74,112
2024-01-05	10,410.00	10,480.00	10,370.00	10,400.00	9,640.58	32,386
2024-01-04	10,560.00	10,670.00	10,410.00	10,410.00	9,649.85	42,333
2024-01-03	10,580.00	10,720.00	10,550.00	10,610.00	9,835.25	41,005
2024-01-02	10,700.00	10,710.00	10,530.00	10,670.00	9,890.87	39,180
2023-12-28	10,730.00	10,730.00	10,630.00	10,700.00	9,918.68	20,984
2023-12-27	10,710.00	10,860.00	10,570.00	10,610.00	9,835.25	62,033
2023-12-26	10,700.00	10,900.00	10,650.00	10,870.00	9,778.70	86,505
2023-12-22	10,930.00	10,940.00	10,660.00	10,700.00	9,625.77	117,628
2023-12-21	10,790.00	11,020.00	10,650.00	10,930.00	9,832.68	160,710
2023-12-20	10,930.00	10,940.00	10,740.00	10,790.00	9,706.73	51,643
2023-12-19	10,840.00	10,890.00	10,740.00	10,850.00	9,760.71	22,427
2023-12-18	10,890.00	11,040.00	10,800.00	10,840.00	9,751.71	27,093
2023-12-15	10,730.00	10,910.00	10,680.00	10,890.00	9,796.69	32,551
2023-12-14	10,800.00	10,840.00	10,650.00	10,730.00	9,652.76	32,028
2023-12-13	10,800.00	10,890.00	10,630.00	10,720.00	9,643.76	21,183
2023-12-12	10,940.00	10,960.00	10,760.00	10,800.00	9,715.73	34,449
2023-12-11	10,670.00	10,910.00	10,670.00	10,900.00	9,805.69	44,370
2023-12-08	10,600.00	10,690.00	10,490.00	10,660.00	9,589.78	40,672
2023-12-07	10,670.00	10,740.00	10,440.00	10,490.00	9,436.85	37,491
2023-12-06	10,390.00	10,680.00	10,360.00	10,670.00	9,598.78	71,129
2023-12-05	10,500.00	11,950.00	10,400.00	10,410.00	9,364.88	1,001,461
2023-12-04	10,600.00	10,640.00	10,390.00	10,620.00	9,553.80	32,066
2023-12-01	10,360.00	10,750.00	10,360.00	10,560.00	9,499.82	66,663
2023-11-30	10,300.00	10,420.00	10,230.00	10,350.00	9,310.91	32,690
2023-11-29	10,290.00	10,450.00	10,120.00	10,230.00	9,202.95	55,411
2023-11-28	10,420.00	10,550.00	10,240.00	10,290.00	9,256.93	41,890
2023-11-27	10,460.00	10,600.00	10,430.00	10,460.00	9,409.86	26,005
2023-11-24	10,500.00	10,580.00	10,440.00	10,500.00	9,445.85	13,702
2023-11-23	10,500.00	10,650.00	10,490.00	10,510.00	9,454.84	15,660
2023-11-22	10,600.00	10,600.00	10,410.00	10,560.00	9,499.82	25,178
2023-11-21	10,540.00	10,700.00	10,540.00	10,550.00	9,490.83	20,083
2023-11-20	10,600.00	10,700.00	10,500.00	10,560.00	9,499.82	40,537
2023-11-17	10,730.00	10,760.00	10,510.00	10,600.00	9,535.81	28,579
2023-11-16	10,600.00	10,770.00	10,510.00	10,720.00	9,643.76	20,144
2023-11-15	10,570.00	10,680.00	10,460.00	10,600.00	9,535.81	34,292
2023-11-14	10,310.00	10,500.00	10,310.00	10,490.00	9,436.85	19,647
2023-11-13	10,450.00	10,600.00	10,270.00	10,350.00	9,310.91	32,912
2023-11-10	10,330.00	10,510.00	10,190.00	10,420.00	9,373.88	49,884
2023-11-09	10,300.00	10,470.00	10,290.00	10,410.00	9,364.88	27,029
2023-11-08	10,400.00	10,480.00	10,210.00	10,300.00	9,265.93	38,247
2023-11-07	10,450.00	10,460.00	10,010.00	10,400.00	9,355.89	46,532
2023-11-06	10,340.00	10,470.00	10,170.00	10,450.00	9,400.87	64,546
2023-11-03	10,100.00	10,350.00	10,000.00	10,340.00	9,301.91	53,766
2023-11-02	9,830.00	10,100.00	9,830.00	10,010.00	9,005.04	59,324

← NewerPage 12 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.