Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,820.00 | 9,950.00 | 9,780.00 | 9,830.00 | 8,843.11 | 20,427 |
| 2023-10-31 | 10,100.00 | 10,110.00 | 9,700.00 | 9,810.00 | 8,825.12 | 32,469 |
| 2023-10-30 | 9,970.00 | 10,090.00 | 9,900.00 | 10,030.00 | 9,023.03 | 15,692 |
| 2023-10-27 | 10,130.00 | 10,160.00 | 9,880.00 | 9,970.00 | 8,969.06 | 27,839 |
| 2023-10-26 | 10,170.00 | 10,230.00 | 9,930.00 | 10,130.00 | 9,112.99 | 30,799 |
| 2023-10-25 | 10,300.00 | 10,430.00 | 10,180.00 | 10,390.00 | 9,346.89 | 23,052 |
| 2023-10-24 | 9,860.00 | 10,300.00 | 9,690.00 | 10,250.00 | 9,220.95 | 59,970 |
| 2023-10-23 | 9,720.00 | 9,940.00 | 9,720.00 | 9,870.00 | 8,879.10 | 36,158 |
| 2023-10-20 | 10,090.00 | 10,090.00 | 9,730.00 | 9,870.00 | 8,879.10 | 64,601 |
| 2023-10-19 | 10,420.00 | 10,530.00 | 10,030.00 | 10,080.00 | 9,068.01 | 76,802 |
| 2023-10-18 | 10,490.00 | 10,700.00 | 10,490.00 | 10,530.00 | 9,472.84 | 21,624 |
| 2023-10-17 | 10,520.00 | 10,710.00 | 10,460.00 | 10,530.00 | 9,472.84 | 29,965 |
| 2023-10-16 | 10,840.00 | 10,840.00 | 10,490.00 | 10,510.00 | 9,454.84 | 45,520 |
| 2023-10-13 | 10,950.00 | 10,950.00 | 10,710.00 | 10,840.00 | 9,751.71 | 32,343 |
| 2023-10-12 | 10,900.00 | 11,050.00 | 10,800.00 | 10,950.00 | 9,850.67 | 29,781 |
| 2023-10-11 | 10,760.00 | 10,930.00 | 10,760.00 | 10,920.00 | 9,823.68 | 21,814 |
| 2023-10-10 | 10,970.00 | 11,100.00 | 10,700.00 | 10,790.00 | 9,706.73 | 47,801 |
| 2023-10-06 | 10,560.00 | 10,970.00 | 10,560.00 | 10,930.00 | 9,832.68 | 37,015 |
| 2023-10-05 | 11,020.00 | 11,100.00 | 10,660.00 | 10,700.00 | 9,625.77 | 54,219 |
| 2023-10-04 | 11,250.00 | 11,250.00 | 10,910.00 | 11,000.00 | 9,895.65 | 50,350 |
| 2023-09-27 | 11,110.00 | 11,360.00 | 11,010.00 | 11,250.00 | 10,120.55 | 27,334 |
| 2023-09-26 | 11,300.00 | 11,800.00 | 11,010.00 | 11,210.00 | 10,084.57 | 198,384 |
| 2023-09-25 | 11,040.00 | 11,310.00 | 11,040.00 | 11,170.00 | 10,048.58 | 28,714 |
| 2023-09-22 | 10,930.00 | 11,180.00 | 10,910.00 | 11,120.00 | 10,003.60 | 28,134 |
| 2023-09-21 | 11,500.00 | 11,530.00 | 11,070.00 | 11,150.00 | 10,030.59 | 61,014 |
| 2023-09-20 | 11,550.00 | 11,550.00 | 11,400.00 | 11,420.00 | 10,273.48 | 24,161 |
| 2023-09-19 | 11,450.00 | 11,620.00 | 11,400.00 | 11,470.00 | 10,318.46 | 41,257 |
| 2023-09-18 | 11,480.00 | 11,630.00 | 11,380.00 | 11,470.00 | 10,318.46 | 51,467 |
| 2023-09-15 | 11,300.00 | 11,670.00 | 11,290.00 | 11,480.00 | 10,327.46 | 99,364 |
| 2023-09-14 | 11,250.00 | 11,500.00 | 11,100.00 | 11,280.00 | 10,147.54 | 118,456 |
| 2023-09-13 | 10,920.00 | 11,230.00 | 10,920.00 | 11,040.00 | 9,931.63 | 29,329 |
| 2023-09-12 | 11,020.00 | 11,230.00 | 10,970.00 | 11,000.00 | 9,895.65 | 37,076 |
| 2023-09-11 | 11,120.00 | 11,290.00 | 10,990.00 | 11,130.00 | 10,012.60 | 63,625 |
| 2023-09-08 | 10,560.00 | 11,120.00 | 10,550.00 | 11,050.00 | 9,940.63 | 69,838 |
| 2023-09-07 | 11,290.00 | 11,310.00 | 10,500.00 | 10,700.00 | 9,625.77 | 350,362 |
| 2023-09-06 | 11,400.00 | 11,530.00 | 11,290.00 | 11,290.00 | 10,156.54 | 60,070 |
| 2023-09-05 | 11,440.00 | 11,450.00 | 11,290.00 | 11,410.00 | 10,264.49 | 64,508 |
| 2023-09-04 | 11,620.00 | 11,670.00 | 11,310.00 | 11,440.00 | 10,291.48 | 82,082 |
| 2023-09-01 | 11,460.00 | 11,680.00 | 11,420.00 | 11,620.00 | 10,453.40 | 33,317 |
| 2023-08-31 | 11,630.00 | 11,740.00 | 11,470.00 | 11,490.00 | 10,336.46 | 31,850 |
| 2023-08-30 | 11,740.00 | 11,750.00 | 11,520.00 | 11,630.00 | 10,462.40 | 57,058 |
| 2023-08-29 | 11,410.00 | 11,720.00 | 11,410.00 | 11,620.00 | 10,453.40 | 54,614 |
| 2023-08-28 | 11,270.00 | 11,480.00 | 11,170.00 | 11,410.00 | 10,264.49 | 104,809 |
| 2023-08-25 | 11,620.00 | 11,640.00 | 11,210.00 | 11,330.00 | 10,192.52 | 155,567 |
| 2023-08-24 | 11,980.00 | 12,060.00 | 11,570.00 | 11,710.00 | 10,534.37 | 220,133 |
| 2023-08-23 | 12,400.00 | 12,400.00 | 11,870.00 | 11,980.00 | 10,777.26 | 75,449 |
| 2023-08-22 | 12,650.00 | 12,650.00 | 12,310.00 | 12,360.00 | 11,119.11 | 38,557 |
| 2023-08-21 | 12,430.00 | 12,650.00 | 12,320.00 | 12,620.00 | 11,353.01 | 34,281 |
| 2023-08-18 | 12,390.00 | 12,650.00 | 12,350.00 | 12,430.00 | 11,182.08 | 39,943 |
| 2023-08-17 | 12,410.00 | 12,700.00 | 11,690.00 | 12,690.00 | 11,415.98 | 68,412 |
| 2023-08-16 | 13,050.00 | 13,050.00 | 12,460.00 | 12,510.00 | 11,254.05 | 144,386 |
| 2023-08-14 | 13,000.00 | 13,310.00 | 12,860.00 | 13,070.00 | 11,757.83 | 299,531 |
| 2023-08-11 | 12,750.00 | 12,750.00 | 12,470.00 | 12,500.00 | 11,245.06 | 33,486 |
| 2023-08-10 | 11,980.00 | 12,720.00 | 11,970.00 | 12,680.00 | 11,406.99 | 89,304 |
| 2023-08-09 | 11,980.00 | 12,120.00 | 11,850.00 | 12,040.00 | 10,831.24 | 77,239 |
| 2023-08-08 | 12,300.00 | 12,300.00 | 11,940.00 | 12,010.00 | 10,804.25 | 57,076 |
| 2023-08-07 | 12,500.00 | 12,710.00 | 12,190.00 | 12,260.00 | 11,029.15 | 59,254 |
| 2023-08-04 | 12,350.00 | 12,720.00 | 12,020.00 | 12,620.00 | 11,353.01 | 53,848 |
| 2023-08-03 | 12,440.00 | 12,520.00 | 12,140.00 | 12,290.00 | 11,056.14 | 18,157 |
| 2023-08-02 | 12,760.00 | 12,830.00 | 12,400.00 | 12,400.00 | 11,155.10 | 58,569 |
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.