Incross Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	33,799.97	33,799.97	32,849.97	33,099.97	17,463.12	22,179
2022-05-17	34,599.97	34,599.97	33,549.97	33,549.97	17,700.53	14,128
2022-05-16	34,449.97	34,499.97	34,049.97	34,449.97	18,175.36	12,929
2022-05-13	33,999.97	34,399.97	33,599.97	34,249.97	18,069.84	23,531
2022-05-12	34,699.97	34,799.97	33,149.97	33,999.97	17,937.95	36,549
2022-05-11	34,699.97	35,099.97	34,649.97	34,999.97	18,465.54	32,881
2022-05-10	35,249.97	35,249.97	34,299.97	34,699.97	18,307.26	24,063
2022-05-09	37,299.96	37,299.96	35,749.96	36,099.96	19,045.88	25,351
2022-05-06	36,899.96	37,799.96	36,699.96	37,649.96	19,863.64	17,917
2022-05-04	38,099.96	38,099.96	37,399.96	37,799.96	19,942.78	8,269
2022-05-03	38,299.96	38,299.96	37,749.96	38,149.96	20,127.43	12,761
2022-05-02	37,999.96	38,549.96	37,899.96	38,299.96	20,206.57	14,169
2022-04-29	37,999.96	38,699.96	37,999.96	38,599.96	20,364.85	41,643
2022-04-28	37,849.96	37,999.96	37,499.96	37,999.96	20,048.30	14,518
2022-04-27	37,199.96	37,899.96	37,099.96	37,499.96	19,784.50	34,212
2022-04-26	37,099.96	38,199.96	37,099.96	38,049.96	20,074.67	22,144
2022-04-25	37,449.96	37,699.96	36,549.96	37,099.96	19,573.47	20,026
2022-04-22	38,249.96	38,249.96	37,499.96	37,999.96	20,048.30	13,961
2022-04-21	37,949.96	38,899.96	37,849.96	38,249.96	20,180.19	37,998
2022-04-20	37,749.96	37,999.96	37,449.96	37,849.96	19,969.16	19,183
2022-04-19	37,199.96	37,449.96	36,799.96	37,399.96	19,731.74	30,605
2022-04-18	37,149.96	37,349.96	36,799.96	37,199.96	19,626.23	21,519
2022-04-15	36,549.96	37,499.96	36,449.96	37,199.96	19,626.23	32,460
2022-04-14	37,099.96	37,349.96	35,699.96	36,999.96	19,520.71	81,446
2022-04-13	37,099.96	37,999.96	36,949.96	37,149.96	19,599.85	28,808
2022-04-12	38,749.96	38,749.96	36,649.96	37,399.96	19,731.74	55,029
2022-04-11	38,499.96	39,099.96	37,999.96	38,449.96	20,285.71	34,228
2022-04-08	38,899.96	39,149.96	37,649.96	38,299.96	20,206.57	64,684
2022-04-07	40,499.96	40,499.96	37,849.96	38,799.96	20,470.36	194,868
2022-04-06	41,599.96	41,599.96	40,599.96	40,699.96	21,472.78	53,041
2022-04-05	42,849.96	43,099.96	41,349.96	41,799.96	22,053.12	112,005
2022-04-04	44,499.96	44,699.96	42,799.96	43,149.96	22,765.37	51,042
2022-04-01	43,549.96	44,999.96	43,149.96	44,399.96	23,424.85	37,938
2022-03-31	42,899.96	43,549.96	42,899.96	43,549.96	22,976.40	9,911
2022-03-30	43,099.96	43,599.96	42,799.96	43,349.96	22,870.88	16,366
2022-03-29	43,099.96	43,549.96	42,449.96	43,049.96	22,712.61	12,251
2022-03-28	41,999.96	43,199.96	41,749.96	42,799.96	22,580.71	12,633
2022-03-25	42,199.96	42,349.96	41,749.96	41,999.96	22,158.64	11,636
2022-03-24	42,299.96	42,699.96	42,099.96	42,199.96	22,264.16	6,705
2022-03-23	43,249.96	43,249.96	41,999.96	42,549.96	22,448.81	11,924
2022-03-22	42,449.96	43,249.96	42,349.96	42,999.96	22,686.23	13,011
2022-03-21	42,599.96	42,899.96	42,299.96	42,599.96	22,475.19	7,210
2022-03-18	43,399.96	43,399.96	42,249.96	42,599.96	22,475.19	7,335
2022-03-17	43,699.96	43,699.96	42,899.96	43,099.96	22,738.99	13,906
2022-03-16	42,799.96	42,799.96	41,599.96	42,499.96	22,422.44	5,596
2022-03-15	42,199.96	42,499.96	41,749.96	41,999.96	22,158.64	3,100
2022-03-14	42,499.96	42,949.96	41,899.96	42,199.96	22,264.16	4,629
2022-03-11	41,949.96	42,799.96	41,899.96	42,499.96	22,422.44	14,217
2022-03-10	42,199.96	42,499.96	41,499.96	41,899.96	22,105.88	5,488
2022-03-08	41,849.96	41,949.96	41,399.96	41,849.96	22,079.50	14,031
2022-03-07	42,699.96	42,699.96	41,849.96	42,099.96	22,211.40	8,207
2022-03-04	42,949.96	42,949.96	42,299.96	42,849.96	22,607.09	4,375
2022-03-03	42,599.96	43,099.96	42,599.96	42,949.96	22,659.85	9,387
2022-03-02	42,349.96	42,949.96	41,999.96	42,699.96	22,527.95	5,899
2022-02-28	42,149.96	42,999.96	42,049.96	42,349.96	22,343.30	8,004
2022-02-25	42,299.96	42,949.96	42,149.96	42,699.96	22,527.95	7,647
2022-02-24	41,999.96	43,099.96	40,999.96	42,049.96	22,185.02	9,191
2022-02-23	42,449.96	43,199.96	42,149.96	42,349.96	22,343.30	3,690
2022-02-22	42,599.96	42,999.96	42,049.96	42,199.96	22,264.16	5,674
2022-02-21	42,749.96	43,549.96	42,049.96	43,249.96	22,818.13	8,262

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.