Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 15,500.00 | 15,600.00 | 15,100.00 | 15,100.00 | 13,240.90 | 72,279 |
| 2022-11-10 | 15,100.00 | 15,250.00 | 14,800.00 | 15,000.00 | 13,153.21 | 51,137 |
| 2022-11-09 | 15,250.00 | 15,650.00 | 15,000.00 | 15,300.00 | 13,416.28 | 47,355 |
| 2022-11-08 | 15,300.00 | 15,600.00 | 14,950.00 | 14,950.00 | 13,109.37 | 49,868 |
| 2022-11-07 | 15,550.00 | 15,700.00 | 15,100.00 | 15,300.00 | 13,416.28 | 45,260 |
| 2022-11-04 | 15,850.00 | 15,900.00 | 15,400.00 | 15,600.00 | 13,679.34 | 64,887 |
| 2022-11-03 | 15,250.00 | 15,850.00 | 14,950.00 | 15,600.00 | 13,679.34 | 58,247 |
| 2022-11-02 | 15,450.00 | 16,000.00 | 15,100.00 | 15,550.00 | 13,635.50 | 85,520 |
| 2022-11-01 | 15,950.00 | 16,150.00 | 15,450.00 | 15,600.00 | 13,679.34 | 77,960 |
| 2022-10-31 | 15,800.00 | 16,250.00 | 15,450.00 | 15,950.00 | 13,986.25 | 103,003 |
| 2022-10-28 | 15,350.00 | 16,000.00 | 15,050.00 | 15,800.00 | 13,854.72 | 182,976 |
| 2022-10-27 | 14,750.00 | 15,700.00 | 14,650.00 | 15,350.00 | 13,460.12 | 223,719 |
| 2022-10-26 | 14,800.00 | 15,250.00 | 14,500.00 | 14,750.00 | 12,933.99 | 326,882 |
| 2022-10-25 | 14,350.00 | 14,650.00 | 13,950.00 | 14,500.00 | 12,714.77 | 113,187 |
| 2022-10-24 | 14,500.00 | 14,550.00 | 13,950.00 | 14,300.00 | 12,539.40 | 132,861 |
| 2022-10-21 | 13,600.00 | 14,600.00 | 13,550.00 | 14,200.00 | 12,451.71 | 268,990 |
| 2022-10-20 | 14,000.00 | 14,050.00 | 13,300.00 | 13,650.00 | 11,969.42 | 132,641 |
| 2022-10-19 | 14,450.00 | 14,500.00 | 13,850.00 | 13,950.00 | 12,232.49 | 163,963 |
| 2022-10-18 | 14,350.00 | 14,750.00 | 13,650.00 | 14,200.00 | 12,451.71 | 300,097 |
| 2022-10-17 | 14,850.00 | 15,150.00 | 13,950.00 | 14,200.00 | 12,451.71 | 576,117 |
| 2022-10-14 | 12,800.00 | 15,150.00 | 12,750.00 | 15,150.00 | 13,284.74 | 681,208 |
| 2022-10-13 | 12,200.00 | 13,300.00 | 12,100.00 | 12,450.00 | 10,917.17 | 244,415 |
| 2022-10-12 | 11,550.00 | 12,200.00 | 11,300.00 | 12,200.00 | 10,697.95 | 52,216 |
| 2022-10-11 | 12,000.00 | 12,000.00 | 11,400.00 | 11,550.00 | 10,127.97 | 36,425 |
| 2022-10-07 | 12,100.00 | 12,400.00 | 11,950.00 | 12,200.00 | 10,697.95 | 36,508 |
| 2022-10-06 | 11,750.00 | 12,300.00 | 11,650.00 | 12,200.00 | 10,697.95 | 98,871 |
| 2022-10-05 | 12,450.00 | 12,600.00 | 11,550.00 | 11,650.00 | 10,215.66 | 266,993 |
| 2022-10-04 | 12,800.00 | 12,800.00 | 12,150.00 | 12,250.00 | 10,741.79 | 143,383 |
| 2022-09-30 | 12,600.00 | 13,000.00 | 12,300.00 | 12,650.00 | 11,092.54 | 78,592 |
| 2022-09-29 | 12,700.00 | 13,400.00 | 12,400.00 | 12,600.00 | 11,048.70 | 132,393 |
| 2022-09-28 | 13,000.00 | 13,300.00 | 11,800.00 | 12,300.00 | 10,785.63 | 101,123 |
| 2022-09-27 | 12,600.00 | 13,500.00 | 12,100.00 | 13,000.00 | 11,399.45 | 159,982 |
| 2022-09-26 | 13,850.00 | 14,400.00 | 12,700.00 | 12,850.00 | 11,267.92 | 140,516 |
| 2022-09-23 | 14,200.00 | 14,450.00 | 13,700.00 | 13,750.00 | 12,057.11 | 136,124 |
| 2022-09-22 | 12,600.00 | 14,100.00 | 12,500.00 | 13,900.00 | 12,188.64 | 192,210 |
| 2022-09-21 | 12,800.00 | 13,050.00 | 12,750.00 | 12,900.00 | 11,311.76 | 27,486 |
| 2022-09-20 | 13,050.00 | 13,300.00 | 12,900.00 | 13,100.00 | 11,487.14 | 47,298 |
| 2022-09-19 | 14,000.00 | 14,050.00 | 12,800.00 | 13,150.00 | 11,530.98 | 91,660 |
| 2022-09-16 | 14,000.00 | 14,050.00 | 13,750.00 | 14,000.00 | 12,276.33 | 18,578 |
| 2022-09-15 | 14,000.00 | 14,250.00 | 13,800.00 | 14,000.00 | 12,276.33 | 16,234 |
| 2022-09-14 | 14,000.00 | 14,150.00 | 13,850.00 | 14,100.00 | 12,364.02 | 7,581 |
| 2022-09-13 | 13,950.00 | 14,300.00 | 13,600.00 | 14,250.00 | 12,495.55 | 33,679 |
| 2022-09-08 | 14,050.00 | 14,300.00 | 13,450.00 | 13,700.00 | 12,013.27 | 104,510 |
| 2022-09-07 | 14,750.00 | 14,900.00 | 13,900.00 | 14,000.00 | 12,276.33 | 62,160 |
| 2022-09-06 | 14,850.00 | 15,100.00 | 14,600.00 | 14,850.00 | 13,021.68 | 14,131 |
| 2022-09-05 | 15,200.00 | 15,400.00 | 14,750.00 | 15,000.00 | 13,153.21 | 19,296 |
| 2022-09-02 | 15,150.00 | 15,500.00 | 15,050.00 | 15,250.00 | 13,372.43 | 38,490 |
| 2022-09-01 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 13,416.28 | 27,860 |
| 2022-08-31 | 15,400.00 | 15,500.00 | 15,150.00 | 15,500.00 | 13,591.65 | 25,482 |
| 2022-08-30 | 15,150.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,591.65 | 33,495 |
| 2022-08-29 | 15,250.00 | 15,550.00 | 14,900.00 | 15,200.00 | 13,328.59 | 35,454 |
| 2022-08-26 | 15,850.00 | 15,900.00 | 15,600.00 | 15,800.00 | 13,854.72 | 10,181 |
| 2022-08-25 | 15,400.00 | 15,850.00 | 15,200.00 | 15,850.00 | 13,898.56 | 34,417 |
| 2022-08-24 | 15,650.00 | 15,950.00 | 15,050.00 | 15,400.00 | 13,503.96 | 50,043 |
| 2022-08-23 | 16,250.00 | 16,400.00 | 15,600.00 | 15,650.00 | 13,723.18 | 25,921 |
| 2022-08-22 | 17,200.00 | 17,200.00 | 16,350.00 | 16,550.00 | 14,512.38 | 24,085 |
| 2022-08-19 | 17,200.00 | 17,300.00 | 16,850.00 | 17,300.00 | 15,170.04 | 54,578 |
| 2022-08-18 | 17,250.00 | 17,250.00 | 16,850.00 | 17,200.00 | 15,082.35 | 17,369 |
| 2022-08-17 | 17,100.00 | 17,450.00 | 16,800.00 | 17,250.00 | 15,126.19 | 23,901 |
| 2022-08-16 | 17,100.00 | 17,250.00 | 16,600.00 | 17,100.00 | 14,994.66 | 23,511 |
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.