Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,360.00 | 14,470.00 | 14,000.00 | 14,200.00 | 12,774.38 | 69,154 |
| 2023-05-03 | 14,310.00 | 14,490.00 | 14,280.00 | 14,350.00 | 12,909.33 | 46,790 |
| 2023-05-02 | 15,000.00 | 15,000.00 | 14,350.00 | 14,370.00 | 12,927.32 | 178,875 |
| 2023-04-28 | 15,530.00 | 15,530.00 | 14,930.00 | 14,950.00 | 13,449.09 | 70,806 |
| 2023-04-27 | 15,000.00 | 15,560.00 | 14,760.00 | 15,410.00 | 13,862.91 | 155,053 |
| 2023-04-26 | 14,520.00 | 14,970.00 | 14,270.00 | 14,950.00 | 13,449.09 | 96,660 |
| 2023-04-25 | 14,750.00 | 14,950.00 | 14,410.00 | 14,640.00 | 13,170.21 | 68,319 |
| 2023-04-24 | 14,680.00 | 14,910.00 | 14,450.00 | 14,700.00 | 13,224.19 | 53,133 |
| 2023-04-21 | 14,990.00 | 15,110.00 | 14,530.00 | 14,580.00 | 13,116.23 | 174,713 |
| 2023-04-20 | 16,110.00 | 16,110.00 | 14,860.00 | 14,920.00 | 13,422.10 | 297,803 |
| 2023-04-19 | 15,520.00 | 16,080.00 | 15,460.00 | 16,000.00 | 14,393.67 | 155,240 |
| 2023-04-18 | 15,840.00 | 15,960.00 | 15,350.00 | 15,500.00 | 13,943.87 | 130,999 |
| 2023-04-17 | 15,860.00 | 16,000.00 | 15,780.00 | 15,880.00 | 14,285.72 | 125,645 |
| 2023-04-14 | 16,330.00 | 16,330.00 | 15,670.00 | 15,880.00 | 14,285.72 | 389,200 |
| 2023-04-13 | 17,530.00 | 17,530.00 | 15,350.00 | 16,250.00 | 14,618.57 | 1,969,770 |
| 2023-04-12 | 17,560.00 | 17,690.00 | 17,240.00 | 17,690.00 | 15,914.00 | 85,032 |
| 2023-04-11 | 17,970.00 | 17,970.00 | 17,400.00 | 17,540.00 | 15,779.06 | 113,471 |
| 2023-04-10 | 18,880.00 | 18,880.00 | 17,850.00 | 17,980.00 | 16,174.89 | 73,556 |
| 2023-04-07 | 19,100.00 | 19,240.00 | 18,670.00 | 18,880.00 | 16,984.53 | 61,227 |
| 2023-04-06 | 19,630.00 | 19,630.00 | 19,000.00 | 19,060.00 | 17,146.46 | 42,172 |
| 2023-04-05 | 19,240.00 | 19,840.00 | 18,900.00 | 19,450.00 | 17,497.31 | 107,700 |
| 2023-04-04 | 18,850.00 | 19,980.00 | 18,450.00 | 18,890.00 | 16,993.53 | 295,583 |
| 2023-04-03 | 19,070.00 | 19,350.00 | 18,660.00 | 18,850.00 | 16,957.55 | 78,748 |
| 2023-03-31 | 18,710.00 | 19,100.00 | 18,380.00 | 18,820.00 | 16,930.56 | 38,644 |
| 2023-03-30 | 18,810.00 | 19,110.00 | 18,250.00 | 18,870.00 | 16,975.54 | 81,554 |
| 2023-03-29 | 17,940.00 | 18,780.00 | 17,710.00 | 18,730.00 | 16,849.59 | 134,728 |
| 2023-03-28 | 17,730.00 | 18,130.00 | 17,230.00 | 17,710.00 | 15,932.00 | 79,787 |
| 2023-03-27 | 18,240.00 | 18,280.00 | 17,360.00 | 17,710.00 | 15,932.00 | 48,658 |
| 2023-03-24 | 17,820.00 | 18,430.00 | 17,630.00 | 18,000.00 | 16,192.88 | 56,333 |
| 2023-03-23 | 17,920.00 | 18,200.00 | 17,670.00 | 17,820.00 | 16,030.95 | 57,793 |
| 2023-03-22 | 17,300.00 | 18,430.00 | 17,280.00 | 18,010.00 | 16,201.88 | 132,047 |
| 2023-03-21 | 17,300.00 | 17,350.00 | 16,750.00 | 17,130.00 | 15,410.23 | 106,282 |
| 2023-03-20 | 17,470.00 | 17,580.00 | 17,050.00 | 17,150.00 | 15,428.22 | 65,092 |
| 2023-03-17 | 17,830.00 | 17,830.00 | 17,200.00 | 17,460.00 | 15,707.10 | 115,422 |
| 2023-03-16 | 17,630.00 | 18,070.00 | 17,140.00 | 17,670.00 | 15,896.01 | 110,209 |
| 2023-03-15 | 18,220.00 | 18,560.00 | 17,750.00 | 17,830.00 | 16,039.95 | 76,596 |
| 2023-03-14 | 18,600.00 | 18,800.00 | 17,800.00 | 18,200.00 | 16,372.80 | 105,731 |
| 2023-03-13 | 19,140.00 | 19,200.00 | 18,500.00 | 18,660.00 | 16,786.62 | 48,766 |
| 2023-03-10 | 18,690.00 | 19,200.00 | 18,180.00 | 19,180.00 | 17,254.42 | 90,966 |
| 2023-03-09 | 19,130.00 | 19,210.00 | 18,740.00 | 19,000.00 | 17,092.49 | 46,120 |
| 2023-03-08 | 18,800.00 | 19,300.00 | 18,450.00 | 19,270.00 | 17,335.38 | 106,018 |
| 2023-03-07 | 19,440.00 | 20,000.00 | 18,830.00 | 19,080.00 | 17,164.45 | 113,308 |
| 2023-03-06 | 19,330.00 | 19,900.00 | 18,980.00 | 19,600.00 | 17,632.25 | 94,432 |
| 2023-03-03 | 19,390.00 | 19,630.00 | 18,730.00 | 19,330.00 | 17,389.36 | 135,648 |
| 2023-03-02 | 19,900.00 | 20,000.00 | 19,300.00 | 19,390.00 | 17,443.33 | 67,731 |
| 2023-02-28 | 19,880.00 | 19,980.00 | 19,580.00 | 19,920.00 | 17,920.12 | 122,211 |
| 2023-02-27 | 19,980.00 | 20,400.00 | 19,770.00 | 19,980.00 | 17,974.10 | 134,151 |
| 2023-02-24 | 20,300.00 | 20,550.00 | 19,970.00 | 19,980.00 | 17,974.10 | 120,558 |
| 2023-02-23 | 19,880.00 | 20,450.00 | 19,400.00 | 20,300.00 | 18,261.97 | 250,349 |
| 2023-02-22 | 18,910.00 | 19,760.00 | 18,760.00 | 19,430.00 | 17,479.32 | 160,760 |
| 2023-02-21 | 19,100.00 | 19,510.00 | 18,680.00 | 19,280.00 | 17,344.38 | 127,135 |
| 2023-02-20 | 18,700.00 | 19,180.00 | 18,220.00 | 19,100.00 | 17,182.45 | 139,376 |
| 2023-02-17 | 17,950.00 | 18,700.00 | 17,510.00 | 18,350.00 | 16,507.74 | 103,844 |
| 2023-02-16 | 17,990.00 | 18,200.00 | 17,500.00 | 17,990.00 | 16,183.89 | 73,393 |
| 2023-02-15 | 18,310.00 | 18,490.00 | 17,690.00 | 17,820.00 | 16,030.95 | 99,674 |
| 2023-02-14 | 17,690.00 | 18,560.00 | 17,560.00 | 18,210.00 | 16,381.80 | 213,315 |
| 2023-02-13 | 18,110.00 | 18,520.00 | 17,180.00 | 17,670.00 | 15,896.01 | 319,460 |
| 2023-02-10 | 19,340.00 | 19,340.00 | 18,230.00 | 18,370.00 | 16,525.74 | 183,343 |
| 2023-02-09 | 19,400.00 | 19,570.00 | 18,980.00 | 19,540.00 | 17,578.27 | 254,817 |
| 2023-02-08 | 18,620.00 | 20,400.00 | 18,310.00 | 19,580.00 | 17,614.26 | 1,515,357 |
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.