Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,300.00 | 12,880.00 | 12,250.00 | 12,750.00 | 11,469.96 | 89,875 |
| 2023-07-31 | 12,540.00 | 12,620.00 | 12,250.00 | 12,250.00 | 11,020.16 | 51,484 |
| 2023-07-28 | 12,320.00 | 12,610.00 | 12,170.00 | 12,560.00 | 11,299.03 | 47,694 |
| 2023-07-27 | 11,810.00 | 12,390.00 | 11,810.00 | 12,290.00 | 11,056.14 | 103,318 |
| 2023-07-26 | 11,630.00 | 12,020.00 | 11,210.00 | 11,820.00 | 10,633.33 | 178,233 |
| 2023-07-25 | 12,070.00 | 12,240.00 | 11,660.00 | 11,700.00 | 10,525.37 | 148,715 |
| 2023-07-24 | 12,870.00 | 12,870.00 | 12,120.00 | 12,180.00 | 10,957.18 | 141,295 |
| 2023-07-21 | 13,090.00 | 13,190.00 | 12,710.00 | 12,750.00 | 11,469.96 | 135,277 |
| 2023-07-20 | 13,240.00 | 13,350.00 | 13,120.00 | 13,190.00 | 11,865.78 | 63,377 |
| 2023-07-19 | 13,120.00 | 13,430.00 | 13,050.00 | 13,350.00 | 12,009.72 | 78,260 |
| 2023-07-18 | 13,400.00 | 13,500.00 | 13,000.00 | 13,220.00 | 11,892.77 | 144,058 |
| 2023-07-17 | 13,890.00 | 13,890.00 | 13,390.00 | 13,420.00 | 12,072.69 | 230,625 |
| 2023-07-14 | 14,300.00 | 14,450.00 | 13,350.00 | 13,940.00 | 12,540.49 | 237,021 |
| 2023-07-13 | 14,700.00 | 14,880.00 | 14,310.00 | 14,320.00 | 12,882.34 | 321,137 |
| 2023-07-12 | 14,510.00 | 14,990.00 | 14,300.00 | 14,570.00 | 13,107.24 | 599,894 |
| 2023-07-11 | 14,280.00 | 14,810.00 | 13,930.00 | 14,720.00 | 13,242.18 | 1,665,132 |
| 2023-07-10 | 14,190.00 | 14,990.00 | 13,350.00 | 13,550.00 | 12,189.64 | 1,453,944 |
| 2023-07-07 | 14,010.00 | 14,010.00 | 13,230.00 | 13,320.00 | 11,982.73 | 313,757 |
| 2023-07-06 | 14,170.00 | 14,250.00 | 13,690.00 | 14,100.00 | 12,684.42 | 47,221 |
| 2023-07-05 | 14,490.00 | 14,540.00 | 14,110.00 | 14,200.00 | 12,774.38 | 19,198 |
| 2023-07-04 | 14,510.00 | 14,510.00 | 14,240.00 | 14,430.00 | 12,981.29 | 25,393 |
| 2023-07-03 | 14,270.00 | 14,580.00 | 14,270.00 | 14,460.00 | 13,008.28 | 30,730 |
| 2023-06-30 | 13,970.00 | 14,310.00 | 13,850.00 | 14,270.00 | 12,837.36 | 25,164 |
| 2023-06-29 | 14,160.00 | 14,250.00 | 13,910.00 | 14,040.00 | 12,630.45 | 29,880 |
| 2023-06-28 | 14,210.00 | 14,370.00 | 13,920.00 | 14,160.00 | 12,738.40 | 60,385 |
| 2023-06-27 | 14,510.00 | 14,510.00 | 14,200.00 | 14,280.00 | 12,846.35 | 28,699 |
| 2023-06-26 | 14,120.00 | 14,530.00 | 13,960.00 | 14,450.00 | 12,999.29 | 38,590 |
| 2023-06-23 | 14,390.00 | 14,390.00 | 14,160.00 | 14,270.00 | 12,837.36 | 24,309 |
| 2023-06-22 | 14,250.00 | 14,500.00 | 14,220.00 | 14,390.00 | 12,945.31 | 22,531 |
| 2023-06-21 | 14,740.00 | 14,840.00 | 14,260.00 | 14,300.00 | 12,864.35 | 71,766 |
| 2023-06-20 | 15,030.00 | 15,080.00 | 14,720.00 | 14,840.00 | 13,350.13 | 41,400 |
| 2023-06-19 | 14,980.00 | 15,120.00 | 14,780.00 | 15,020.00 | 13,512.06 | 21,345 |
| 2023-06-16 | 14,750.00 | 15,030.00 | 14,660.00 | 14,980.00 | 13,476.08 | 54,030 |
| 2023-06-15 | 14,700.00 | 14,790.00 | 14,610.00 | 14,750.00 | 13,269.17 | 29,272 |
| 2023-06-14 | 14,920.00 | 15,010.00 | 14,510.00 | 14,750.00 | 13,269.17 | 112,654 |
| 2023-06-13 | 14,920.00 | 15,100.00 | 14,660.00 | 14,910.00 | 13,413.10 | 85,764 |
| 2023-06-12 | 15,500.00 | 15,580.00 | 14,740.00 | 15,070.00 | 13,557.04 | 208,494 |
| 2023-06-09 | 15,600.00 | 15,610.00 | 15,060.00 | 15,560.00 | 13,997.85 | 91,217 |
| 2023-06-08 | 14,870.00 | 15,600.00 | 14,500.00 | 15,280.00 | 13,745.96 | 166,522 |
| 2023-06-07 | 14,950.00 | 14,950.00 | 14,680.00 | 14,870.00 | 13,377.12 | 37,029 |
| 2023-06-05 | 14,680.00 | 15,000.00 | 14,550.00 | 14,870.00 | 13,377.12 | 46,275 |
| 2023-06-02 | 14,550.00 | 15,010.00 | 14,360.00 | 14,770.00 | 13,287.16 | 73,254 |
| 2023-06-01 | 14,580.00 | 14,800.00 | 14,400.00 | 14,470.00 | 13,017.28 | 59,968 |
| 2023-05-31 | 14,260.00 | 14,560.00 | 14,250.00 | 14,490.00 | 13,035.27 | 52,673 |
| 2023-05-30 | 14,620.00 | 14,630.00 | 14,370.00 | 14,440.00 | 12,990.29 | 68,445 |
| 2023-05-26 | 14,820.00 | 14,840.00 | 14,440.00 | 14,600.00 | 13,134.23 | 98,621 |
| 2023-05-25 | 14,830.00 | 14,960.00 | 14,500.00 | 14,690.00 | 13,215.19 | 169,194 |
| 2023-05-24 | 13,650.00 | 15,400.00 | 13,650.00 | 14,840.00 | 13,350.13 | 978,798 |
| 2023-05-23 | 13,700.00 | 13,800.00 | 13,510.00 | 13,520.00 | 12,162.65 | 74,948 |
| 2023-05-22 | 13,830.00 | 13,850.00 | 13,530.00 | 13,680.00 | 12,306.59 | 63,706 |
| 2023-05-19 | 13,470.00 | 13,900.00 | 13,470.00 | 13,780.00 | 12,396.55 | 93,264 |
| 2023-05-18 | 13,700.00 | 13,700.00 | 13,370.00 | 13,450.00 | 12,099.68 | 76,329 |
| 2023-05-17 | 13,500.00 | 13,750.00 | 13,380.00 | 13,560.00 | 12,198.64 | 73,253 |
| 2023-05-16 | 13,400.00 | 13,580.00 | 13,150.00 | 13,500.00 | 12,144.66 | 100,531 |
| 2023-05-15 | 13,580.00 | 13,580.00 | 13,300.00 | 13,440.00 | 12,090.69 | 42,935 |
| 2023-05-12 | 13,860.00 | 14,010.00 | 13,520.00 | 13,600.00 | 12,234.62 | 84,046 |
| 2023-05-11 | 14,010.00 | 14,130.00 | 13,870.00 | 13,930.00 | 12,531.49 | 32,296 |
| 2023-05-10 | 14,230.00 | 14,230.00 | 13,920.00 | 14,000.00 | 12,594.46 | 31,385 |
| 2023-05-09 | 14,400.00 | 14,450.00 | 13,770.00 | 14,130.00 | 12,711.41 | 72,711 |
| 2023-05-08 | 14,230.00 | 14,480.00 | 14,230.00 | 14,400.00 | 12,954.31 | 30,635 |
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.