Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 18,160.00 | 18,660.00 | 17,840.00 | 18,520.00 | 16,660.68 | 160,614 |
| 2023-02-06 | 19,030.00 | 19,670.00 | 18,260.00 | 18,260.00 | 16,426.78 | 410,237 |
| 2023-02-03 | 17,170.00 | 18,880.00 | 17,060.00 | 18,660.00 | 16,786.62 | 732,919 |
| 2023-02-02 | 16,960.00 | 17,120.00 | 16,770.00 | 17,120.00 | 15,401.23 | 140,136 |
| 2023-02-01 | 17,100.00 | 17,260.00 | 16,780.00 | 16,840.00 | 15,149.34 | 298,335 |
| 2023-01-31 | 16,840.00 | 16,940.00 | 16,670.00 | 16,890.00 | 15,194.32 | 203,819 |
| 2023-01-30 | 16,030.00 | 17,500.00 | 15,830.00 | 17,010.00 | 15,302.27 | 865,079 |
| 2023-01-27 | 16,560.00 | 16,670.00 | 15,760.00 | 15,970.00 | 14,366.68 | 200,379 |
| 2023-01-26 | 15,320.00 | 17,750.00 | 15,270.00 | 16,040.00 | 14,429.66 | 1,038,047 |
| 2023-01-25 | 15,310.00 | 15,550.00 | 14,920.00 | 15,240.00 | 13,709.97 | 176,168 |
| 2023-01-20 | 15,250.00 | 15,800.00 | 14,900.00 | 15,200.00 | 13,673.99 | 431,311 |
| 2023-01-19 | 14,550.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,044.27 | 68,122 |
| 2023-01-18 | 13,450.00 | 15,650.00 | 13,400.00 | 14,900.00 | 13,404.11 | 601,402 |
| 2023-01-17 | 13,850.00 | 14,000.00 | 13,400.00 | 13,600.00 | 12,234.62 | 61,527 |
| 2023-01-16 | 14,100.00 | 14,300.00 | 13,800.00 | 13,850.00 | 12,459.52 | 52,591 |
| 2023-01-13 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 12,774.38 | 30,619 |
| 2023-01-12 | 14,700.00 | 14,700.00 | 14,200.00 | 14,250.00 | 12,819.36 | 29,953 |
| 2023-01-11 | 14,750.00 | 14,800.00 | 14,450.00 | 14,500.00 | 13,044.27 | 12,980 |
| 2023-01-10 | 14,750.00 | 14,750.00 | 14,450.00 | 14,650.00 | 13,179.21 | 15,607 |
| 2023-01-09 | 14,450.00 | 14,900.00 | 14,400.00 | 14,600.00 | 13,134.23 | 29,258 |
| 2023-01-06 | 14,100.00 | 14,600.00 | 14,050.00 | 14,450.00 | 12,999.29 | 16,248 |
| 2023-01-05 | 14,300.00 | 14,700.00 | 14,050.00 | 14,150.00 | 12,729.40 | 34,289 |
| 2023-01-04 | 13,700.00 | 14,650.00 | 13,600.00 | 14,150.00 | 12,729.40 | 53,131 |
| 2023-01-03 | 14,250.00 | 14,500.00 | 13,400.00 | 14,000.00 | 12,594.46 | 80,512 |
| 2023-01-02 | 14,900.00 | 15,200.00 | 14,300.00 | 14,300.00 | 12,864.35 | 29,669 |
| 2022-12-29 | 15,350.00 | 15,350.00 | 14,550.00 | 15,200.00 | 13,673.99 | 46,230 |
| 2022-12-28 | 15,200.00 | 15,350.00 | 14,800.00 | 15,350.00 | 13,808.93 | 36,679 |
| 2022-12-27 | 15,250.00 | 15,550.00 | 15,200.00 | 15,400.00 | 13,503.96 | 26,195 |
| 2022-12-26 | 15,200.00 | 15,300.00 | 14,950.00 | 15,200.00 | 13,328.59 | 24,615 |
| 2022-12-23 | 15,700.00 | 15,700.00 | 14,800.00 | 15,050.00 | 13,197.06 | 101,106 |
| 2022-12-22 | 15,850.00 | 16,400.00 | 15,550.00 | 15,950.00 | 13,986.25 | 112,290 |
| 2022-12-21 | 15,700.00 | 15,950.00 | 15,350.00 | 15,400.00 | 13,503.96 | 56,057 |
| 2022-12-20 | 15,950.00 | 16,750.00 | 15,450.00 | 15,650.00 | 13,723.18 | 109,674 |
| 2022-12-19 | 16,000.00 | 16,350.00 | 16,000.00 | 16,050.00 | 14,073.94 | 42,498 |
| 2022-12-16 | 16,000.00 | 16,400.00 | 15,700.00 | 16,200.00 | 14,205.47 | 65,312 |
| 2022-12-15 | 16,400.00 | 16,950.00 | 16,200.00 | 16,250.00 | 14,249.31 | 138,665 |
| 2022-12-14 | 15,450.00 | 17,050.00 | 15,350.00 | 16,400.00 | 14,380.84 | 316,080 |
| 2022-12-13 | 15,850.00 | 15,950.00 | 15,050.00 | 15,200.00 | 13,328.59 | 66,195 |
| 2022-12-12 | 16,200.00 | 16,350.00 | 15,750.00 | 15,750.00 | 13,810.87 | 48,316 |
| 2022-12-09 | 16,050.00 | 16,450.00 | 15,900.00 | 16,200.00 | 14,205.47 | 60,055 |
| 2022-12-08 | 16,000.00 | 16,250.00 | 15,650.00 | 15,900.00 | 13,942.40 | 54,507 |
| 2022-12-07 | 16,200.00 | 16,700.00 | 15,950.00 | 16,150.00 | 14,161.62 | 170,715 |
| 2022-12-06 | 16,350.00 | 16,450.00 | 15,650.00 | 15,800.00 | 13,854.72 | 117,797 |
| 2022-12-05 | 16,500.00 | 16,650.00 | 16,050.00 | 16,350.00 | 14,337.00 | 48,368 |
| 2022-12-02 | 16,650.00 | 17,050.00 | 16,400.00 | 16,500.00 | 14,468.53 | 122,769 |
| 2022-12-01 | 14,900.00 | 17,150.00 | 14,850.00 | 16,600.00 | 14,556.22 | 568,938 |
| 2022-11-30 | 14,300.00 | 14,850.00 | 14,300.00 | 14,850.00 | 13,021.68 | 19,644 |
| 2022-11-29 | 14,300.00 | 14,500.00 | 14,300.00 | 14,450.00 | 12,670.93 | 19,486 |
| 2022-11-28 | 14,950.00 | 15,100.00 | 14,300.00 | 14,350.00 | 12,583.24 | 33,779 |
| 2022-11-25 | 14,500.00 | 15,050.00 | 14,350.00 | 14,950.00 | 13,109.37 | 52,140 |
| 2022-11-24 | 14,200.00 | 14,650.00 | 14,050.00 | 14,500.00 | 12,714.77 | 60,721 |
| 2022-11-23 | 14,150.00 | 14,200.00 | 13,900.00 | 14,100.00 | 12,364.02 | 18,213 |
| 2022-11-22 | 14,550.00 | 14,550.00 | 13,900.00 | 13,900.00 | 12,188.64 | 59,677 |
| 2022-11-21 | 14,300.00 | 14,600.00 | 13,850.00 | 14,500.00 | 12,714.77 | 52,278 |
| 2022-11-18 | 14,700.00 | 14,800.00 | 14,200.00 | 14,300.00 | 12,539.40 | 69,158 |
| 2022-11-17 | 15,000.00 | 15,000.00 | 14,450.00 | 14,600.00 | 12,802.46 | 55,748 |
| 2022-11-16 | 15,100.00 | 15,150.00 | 14,650.00 | 15,000.00 | 13,153.21 | 38,591 |
| 2022-11-15 | 14,800.00 | 15,100.00 | 14,450.00 | 15,050.00 | 13,197.06 | 55,662 |
| 2022-11-14 | 15,150.00 | 15,300.00 | 14,600.00 | 14,750.00 | 12,933.99 | 52,034 |
| 2022-11-11 | 15,500.00 | 15,600.00 | 15,100.00 | 15,100.00 | 13,240.90 | 72,279 |
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.