Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,800.00 | 4,885.00 | 4,700.00 | 4,740.00 | 4,740.00 | 84,120 |
| 2026-07-16 | 4,880.00 | 4,890.00 | 4,735.00 | 4,800.00 | 4,800.00 | 26,696 |
| 2026-07-15 | 4,845.00 | 4,980.00 | 4,810.00 | 4,880.00 | 4,880.00 | 18,879 |
| 2026-07-14 | 4,830.00 | 4,920.00 | 4,780.00 | 4,845.00 | 4,845.00 | 17,702 |
| 2026-07-13 | 5,050.00 | 5,050.00 | 4,815.00 | 4,865.00 | 4,865.00 | 18,391 |
| 2026-07-10 | 4,875.00 | 5,030.00 | 4,865.00 | 5,030.00 | 5,030.00 | 12,558 |
| 2026-07-09 | 5,130.00 | 5,130.00 | 4,850.00 | 4,860.00 | 4,860.00 | 21,363 |
| 2026-07-08 | 5,150.00 | 5,150.00 | 4,945.00 | 5,070.00 | 5,070.00 | 8,802 |
| 2026-07-07 | 5,170.00 | 5,170.00 | 4,965.00 | 5,140.00 | 5,140.00 | 16,229 |
| 2026-07-06 | 5,140.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | 11,323 |
| 2026-07-03 | 5,150.00 | 5,150.00 | 4,980.00 | 5,150.00 | 5,150.00 | 17,737 |
| 2026-07-02 | 5,090.00 | 5,180.00 | 4,995.00 | 5,010.00 | 5,010.00 | 20,504 |
| 2026-07-01 | 5,050.00 | 5,120.00 | 4,995.00 | 5,110.00 | 5,110.00 | 22,094 |
| 2026-06-30 | 5,050.00 | 5,080.00 | 4,955.00 | 5,060.00 | 5,060.00 | 21,501 |
| 2026-06-29 | 4,800.00 | 5,040.00 | 4,685.00 | 5,030.00 | 5,030.00 | 61,401 |
| 2026-06-26 | 4,855.00 | 4,855.00 | 4,685.00 | 4,800.00 | 4,800.00 | 41,671 |
| 2026-06-25 | 4,865.00 | 5,000.00 | 4,790.00 | 4,855.00 | 4,855.00 | 34,012 |
| 2026-06-24 | 5,160.00 | 5,160.00 | 4,820.00 | 4,900.00 | 4,900.00 | 49,621 |
| 2026-06-23 | 5,230.00 | 5,230.00 | 4,935.00 | 4,935.00 | 4,935.00 | 75,762 |
| 2026-06-22 | 5,350.00 | 5,350.00 | 5,140.00 | 5,170.00 | 5,170.00 | 28,906 |
| 2026-06-19 | 5,370.00 | 5,380.00 | 5,190.00 | 5,350.00 | 5,350.00 | 40,104 |
| 2026-06-18 | 5,500.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,370.00 | 26,689 |
| 2026-06-17 | 5,570.00 | 5,610.00 | 5,470.00 | 5,550.00 | 5,550.00 | 24,968 |
| 2026-06-16 | 5,560.00 | 5,660.00 | 5,490.00 | 5,570.00 | 5,570.00 | 30,168 |
| 2026-06-15 | 5,830.00 | 5,910.00 | 5,550.00 | 5,570.00 | 5,570.00 | 73,858 |
| 2026-06-12 | 5,830.00 | 6,000.00 | 5,740.00 | 5,830.00 | 5,830.00 | 92,549 |
| 2026-06-11 | 5,550.00 | 6,250.00 | 5,370.00 | 5,820.00 | 5,820.00 | 142,348 |
| 2026-06-10 | 5,490.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 33,644 |
| 2026-06-09 | 5,330.00 | 5,520.00 | 5,290.00 | 5,480.00 | 5,480.00 | 37,241 |
| 2026-06-08 | 5,490.00 | 5,490.00 | 5,240.00 | 5,330.00 | 5,330.00 | 54,859 |
| 2026-06-05 | 5,650.00 | 5,650.00 | 5,450.00 | 5,490.00 | 5,490.00 | 59,539 |
| 2026-06-04 | 5,690.00 | 5,700.00 | 5,500.00 | 5,520.00 | 5,520.00 | 35,782 |
| 2026-06-02 | 5,660.00 | 5,690.00 | 5,470.00 | 5,690.00 | 5,690.00 | 28,799 |
| 2026-06-01 | 5,790.00 | 5,810.00 | 5,510.00 | 5,660.00 | 5,660.00 | 107,572 |
| 2026-05-29 | 5,960.00 | 5,970.00 | 5,710.00 | 5,790.00 | 5,790.00 | 44,773 |
| 2026-05-28 | 6,100.00 | 6,100.00 | 5,790.00 | 5,930.00 | 5,930.00 | 62,926 |
| 2026-05-27 | 6,250.00 | 6,250.00 | 5,970.00 | 6,000.00 | 6,000.00 | 30,692 |
| 2026-05-26 | 6,300.00 | 6,380.00 | 6,080.00 | 6,130.00 | 6,130.00 | 49,810 |
| 2026-05-22 | 6,110.00 | 6,280.00 | 6,110.00 | 6,270.00 | 6,270.00 | 17,947 |
| 2026-05-21 | 6,090.00 | 6,170.00 | 6,060.00 | 6,110.00 | 6,110.00 | 38,177 |
| 2026-05-20 | 6,170.00 | 6,170.00 | 5,970.00 | 6,070.00 | 6,070.00 | 67,974 |
| 2026-05-19 | 6,290.00 | 6,320.00 | 6,090.00 | 6,160.00 | 6,160.00 | 46,511 |
| 2026-05-18 | 6,330.00 | 6,340.00 | 6,140.00 | 6,290.00 | 6,290.00 | 48,538 |
| 2026-05-15 | 6,410.00 | 6,440.00 | 6,210.00 | 6,330.00 | 6,330.00 | 93,296 |
| 2026-05-14 | 6,310.00 | 6,590.00 | 6,260.00 | 6,380.00 | 6,380.00 | 97,865 |
| 2026-05-13 | 6,490.00 | 6,490.00 | 6,280.00 | 6,300.00 | 6,300.00 | 54,374 |
| 2026-05-12 | 6,650.00 | 6,650.00 | 6,280.00 | 6,480.00 | 6,480.00 | 93,687 |
| 2026-05-11 | 6,640.00 | 6,690.00 | 6,530.00 | 6,650.00 | 6,650.00 | 57,072 |
| 2026-05-08 | 6,600.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 20,899 |
| 2026-05-07 | 6,770.00 | 6,770.00 | 6,550.00 | 6,580.00 | 6,580.00 | 42,707 |
| 2026-05-06 | 6,810.00 | 6,810.00 | 6,560.00 | 6,600.00 | 6,600.00 | 75,581 |
| 2026-05-04 | 6,850.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | 36,804 |
| 2026-04-30 | 6,870.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,810.00 | 33,951 |
| 2026-04-29 | 6,770.00 | 6,880.00 | 6,750.00 | 6,780.00 | 6,780.00 | 17,668 |
| 2026-04-28 | 6,830.00 | 6,880.00 | 6,800.00 | 6,800.00 | 6,800.00 | 18,259 |
| 2026-04-27 | 6,860.00 | 6,900.00 | 6,810.00 | 6,830.00 | 6,830.00 | 33,682 |
| 2026-04-24 | 6,820.00 | 6,890.00 | 6,800.00 | 6,880.00 | 6,880.00 | 21,782 |
| 2026-04-23 | 6,830.00 | 6,830.00 | 6,760.00 | 6,820.00 | 6,820.00 | 42,859 |
| 2026-04-22 | 6,780.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 31,429 |
| 2026-04-21 | 6,790.00 | 6,790.00 | 6,690.00 | 6,780.00 | 6,780.00 | 31,592 |
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.