Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 16,650.00 | 17,150.00 | 16,400.00 | 17,050.00 | 14,950.82 | 57,078 |
| 2022-08-11 | 16,250.00 | 16,600.00 | 16,150.00 | 16,600.00 | 14,556.22 | 28,352 |
| 2022-08-10 | 16,350.00 | 16,950.00 | 15,950.00 | 16,150.00 | 14,161.62 | 44,621 |
| 2022-08-09 | 16,250.00 | 16,700.00 | 16,100.00 | 16,350.00 | 14,337.00 | 23,158 |
| 2022-08-08 | 16,250.00 | 16,350.00 | 16,050.00 | 16,250.00 | 14,249.31 | 22,169 |
| 2022-08-05 | 16,100.00 | 16,300.00 | 15,900.00 | 16,250.00 | 14,249.31 | 28,172 |
| 2022-08-04 | 16,200.00 | 16,550.00 | 15,950.00 | 16,100.00 | 14,117.78 | 51,254 |
| 2022-08-03 | 15,650.00 | 18,000.00 | 15,400.00 | 16,150.00 | 14,161.62 | 229,158 |
| 2022-08-02 | 15,550.00 | 15,900.00 | 15,450.00 | 15,500.00 | 13,591.65 | 46,040 |
| 2022-08-01 | 15,800.00 | 15,800.00 | 15,300.00 | 15,550.00 | 13,635.50 | 32,742 |
| 2022-07-29 | 15,600.00 | 15,950.00 | 15,500.00 | 15,650.00 | 13,723.18 | 278,604 |
| 2022-07-28 | 15,900.00 | 15,900.00 | 15,150.00 | 15,550.00 | 13,635.50 | 40,959 |
| 2022-07-27 | 15,400.00 | 15,750.00 | 15,250.00 | 15,600.00 | 13,679.34 | 11,252 |
| 2022-07-26 | 15,350.00 | 15,400.00 | 14,750.00 | 15,400.00 | 13,503.96 | 44,748 |
| 2022-07-25 | 15,800.00 | 15,800.00 | 15,200.00 | 15,250.00 | 13,372.43 | 19,228 |
| 2022-07-22 | 15,900.00 | 15,950.00 | 15,600.00 | 15,700.00 | 13,767.03 | 17,970 |
| 2022-07-21 | 16,000.00 | 16,100.00 | 15,700.00 | 15,850.00 | 13,898.56 | 15,850 |
| 2022-07-20 | 15,800.00 | 16,300.00 | 15,700.00 | 16,000.00 | 14,030.09 | 48,753 |
| 2022-07-19 | 15,400.00 | 15,600.00 | 15,300.00 | 15,600.00 | 13,679.34 | 20,671 |
| 2022-07-18 | 15,650.00 | 15,850.00 | 15,150.00 | 15,650.00 | 13,723.18 | 34,166 |
| 2022-07-15 | 16,000.00 | 16,100.00 | 15,050.00 | 15,500.00 | 13,591.65 | 29,496 |
| 2022-07-14 | 16,100.00 | 16,350.00 | 15,650.00 | 16,000.00 | 14,030.09 | 78,610 |
| 2022-07-13 | 16,800.00 | 17,050.00 | 16,200.00 | 16,300.00 | 14,293.16 | 439,557 |
| 2022-07-12 | 17,200.00 | 17,200.00 | 16,500.00 | 17,050.00 | 14,950.82 | 38,546 |
| 2022-07-11 | 17,500.00 | 17,500.00 | 16,650.00 | 17,100.00 | 14,994.66 | 52,862 |
| 2022-07-08 | 17,600.00 | 17,800.00 | 17,250.00 | 17,700.00 | 15,520.79 | 11,237 |
| 2022-07-07 | 17,500.00 | 18,200.00 | 17,150.00 | 17,400.00 | 15,257.73 | 32,905 |
| 2022-07-06 | 17,800.00 | 18,200.00 | 17,350.00 | 17,900.00 | 15,696.17 | 15,262 |
| 2022-07-05 | 17,750.00 | 18,150.00 | 17,550.00 | 17,750.00 | 15,564.63 | 19,155 |
| 2022-07-04 | 18,100.00 | 18,350.00 | 17,650.00 | 18,050.00 | 15,827.70 | 5,001 |
| 2022-07-01 | 18,750.00 | 19,150.00 | 17,700.00 | 18,250.00 | 16,003.07 | 24,555 |
| 2022-06-30 | 18,850.00 | 19,000.00 | 18,200.00 | 19,000.00 | 16,660.73 | 10,547 |
| 2022-06-29 | 17,300.00 | 19,100.00 | 17,300.00 | 19,050.00 | 16,704.58 | 24,503 |
| 2022-06-28 | 18,000.00 | 18,200.00 | 17,450.00 | 17,750.00 | 15,564.63 | 9,665 |
| 2022-06-27 | 17,600.00 | 18,250.00 | 17,300.00 | 18,000.00 | 15,783.85 | 14,124 |
| 2022-06-24 | 17,000.00 | 17,950.00 | 17,000.00 | 17,600.00 | 15,433.10 | 35,197 |
| 2022-06-23 | 19,000.00 | 19,000.00 | 16,400.00 | 17,300.00 | 15,170.04 | 115,683 |
| 2022-06-22 | 21,050.00 | 21,050.00 | 18,700.00 | 19,000.00 | 16,660.73 | 52,056 |
| 2022-06-21 | 23,900.00 | 23,900.00 | 20,000.00 | 21,300.00 | 18,677.56 | 131,642 |
| 2022-06-20 | 33,349.97 | 33,849.97 | 31,049.97 | 33,749.97 | 17,806.05 | 79,559 |
| 2022-06-17 | 32,649.97 | 33,499.97 | 32,549.97 | 33,249.97 | 17,542.26 | 33,796 |
| 2022-06-16 | 34,299.97 | 34,849.97 | 33,749.97 | 34,149.97 | 18,017.09 | 46,617 |
| 2022-06-15 | 34,499.97 | 34,849.97 | 33,449.97 | 34,099.97 | 17,990.71 | 30,811 |
| 2022-06-14 | 34,799.97 | 35,899.96 | 34,299.97 | 34,849.97 | 18,386.40 | 38,714 |
| 2022-06-13 | 35,699.96 | 35,999.96 | 34,299.97 | 35,349.97 | 18,650.19 | 36,389 |
| 2022-06-10 | 34,999.97 | 36,849.96 | 34,999.97 | 36,499.96 | 19,256.92 | 81,602 |
| 2022-06-09 | 35,649.96 | 35,649.96 | 34,749.97 | 35,049.97 | 18,491.91 | 18,193 |
| 2022-06-08 | 35,649.96 | 36,099.96 | 34,599.97 | 35,649.96 | 18,808.47 | 55,134 |
| 2022-06-07 | 35,899.96 | 35,899.96 | 34,199.97 | 35,299.97 | 18,623.81 | 113,731 |
| 2022-06-03 | 32,799.97 | 32,999.97 | 32,599.97 | 32,949.97 | 17,383.98 | 4,175 |
| 2022-06-02 | 33,199.97 | 33,199.97 | 32,499.97 | 32,899.97 | 17,357.60 | 5,056 |
| 2022-05-31 | 33,199.97 | 33,199.97 | 32,399.97 | 33,149.97 | 17,489.50 | 19,011 |
| 2022-05-30 | 31,999.97 | 33,199.97 | 31,999.97 | 32,699.97 | 17,252.09 | 25,449 |
| 2022-05-27 | 32,549.97 | 32,549.97 | 31,649.97 | 31,749.97 | 16,750.88 | 13,604 |
| 2022-05-26 | 32,499.97 | 32,899.97 | 32,049.97 | 32,199.97 | 16,988.29 | 11,656 |
| 2022-05-25 | 32,899.97 | 32,899.97 | 30,949.97 | 32,499.97 | 17,146.57 | 50,600 |
| 2022-05-24 | 33,499.97 | 33,899.97 | 32,449.97 | 32,699.97 | 17,252.09 | 23,016 |
| 2022-05-23 | 33,749.97 | 33,999.97 | 33,349.97 | 33,949.97 | 17,911.57 | 14,595 |
| 2022-05-20 | 33,099.97 | 33,499.97 | 32,949.97 | 33,349.97 | 17,595.02 | 13,654 |
| 2022-05-19 | 32,399.97 | 33,049.97 | 31,949.97 | 33,049.97 | 17,436.74 | 8,693 |
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.