Incross Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	42,049.96	43,199.96	42,049.96	42,749.96	22,554.33	4,391
2022-02-17	43,049.96	43,399.96	42,499.96	42,799.96	22,580.71	17,280
2022-02-16	43,799.96	43,799.96	42,699.96	42,999.96	22,686.23	19,654
2022-02-15	42,899.96	42,899.96	41,999.96	42,499.96	22,422.44	16,572
2022-02-14	43,049.96	43,699.96	41,999.96	42,649.96	22,501.57	22,049
2022-02-11	44,099.96	44,899.96	43,049.96	43,549.96	22,976.40	23,846
2022-02-10	44,349.96	44,599.96	43,299.96	43,799.96	23,108.30	18,412
2022-02-09	45,799.95	45,849.95	44,099.96	44,349.96	23,398.47	23,550
2022-02-08	46,049.95	46,149.95	44,849.96	44,849.96	23,662.26	24,231
2022-02-07	45,999.95	46,299.95	45,599.96	46,099.95	24,321.75	13,278
2022-02-04	44,949.96	45,249.96	43,899.96	45,049.96	23,767.78	17,285
2022-02-03	44,199.96	45,049.96	43,799.96	44,849.96	23,662.26	12,311
2022-01-28	41,999.96	44,399.96	41,999.96	44,199.96	23,319.33	13,893
2022-01-27	44,499.96	44,999.96	42,049.96	42,399.96	22,369.68	26,889
2022-01-26	44,999.96	45,899.95	43,849.96	44,349.96	23,398.47	34,097
2022-01-25	46,399.95	46,849.95	44,549.96	45,899.95	24,216.23	23,653
2022-01-24	46,999.95	47,899.95	44,999.96	46,199.95	24,374.51	22,064
2022-01-21	47,799.95	47,999.95	46,949.95	47,599.95	25,113.13	8,433
2022-01-20	47,249.95	47,899.95	47,049.95	47,849.95	25,245.02	7,592
2022-01-19	47,499.95	48,749.95	47,049.95	47,599.95	25,113.13	11,106
2022-01-18	48,799.95	49,349.95	48,099.95	48,449.95	25,561.58	9,510
2022-01-17	49,599.95	49,999.95	47,499.95	48,799.95	25,746.23	33,368
2022-01-14	49,499.95	49,799.95	48,899.95	49,599.95	26,168.30	12,743
2022-01-13	51,799.95	51,799.95	48,999.95	49,499.95	26,115.54	55,297
2022-01-12	51,799.95	52,199.95	50,599.95	51,499.95	27,170.72	20,325
2022-01-11	50,899.95	52,499.95	50,599.95	51,399.95	27,117.96	34,918
2022-01-10	53,399.95	53,399.95	50,799.95	51,099.95	26,959.68	40,347
2022-01-07	49,999.95	51,899.95	49,999.95	51,899.95	27,381.75	18,515
2022-01-06	50,999.95	51,999.95	50,299.95	50,299.95	26,537.61	20,688
2022-01-05	51,899.95	53,199.95	50,999.95	51,999.95	27,434.51	60,258
2022-01-04	51,599.95	52,599.95	50,999.95	51,699.95	27,276.23	32,156
2022-01-03	52,199.95	52,399.95	51,299.95	51,599.95	27,223.47	31,207
2021-12-30	51,299.95	53,199.95	50,699.95	52,899.95	27,909.34	185,105
2021-12-29	48,999.95	50,399.95	48,599.95	50,199.95	26,484.85	20,734
2021-12-28	49,199.95	49,699.95	48,599.95	49,149.95	25,549.97	38,131
2021-12-27	49,899.95	50,399.95	48,999.95	49,349.95	25,653.94	63,303
2021-12-24	49,549.95	49,999.95	49,549.95	49,899.95	25,939.85	23,289
2021-12-23	50,199.95	50,499.95	49,699.95	49,849.95	25,913.86	22,907
2021-12-22	50,799.95	50,799.95	49,799.95	49,999.95	25,991.83	32,119
2021-12-21	51,399.95	51,399.95	50,299.95	50,299.95	26,147.78	39,906
2021-12-20	48,049.95	51,299.95	48,049.95	50,899.95	26,459.68	156,167
2021-12-17	48,099.95	48,599.95	48,049.95	48,049.95	24,978.15	4,981
2021-12-16	48,849.95	48,999.95	48,349.95	48,499.95	25,212.08	7,958
2021-12-15	48,549.95	49,499.95	48,099.95	48,849.95	25,394.02	13,270
2021-12-14	49,199.95	49,399.95	48,549.95	48,999.95	25,471.99	17,104
2021-12-13	48,099.95	50,099.95	48,099.95	49,399.95	25,679.93	61,751
2021-12-10	47,749.95	47,999.95	46,899.95	47,799.95	24,848.19	5,874
2021-12-09	48,099.95	48,199.95	47,199.95	47,799.95	24,848.19	10,054
2021-12-08	47,499.95	48,449.95	47,149.95	48,099.95	25,004.14	26,764
2021-12-07	46,799.95	47,499.95	46,249.95	47,099.95	24,484.30	26,907
2021-12-06	46,799.95	46,849.95	46,249.95	46,799.95	24,328.35	2,855
2021-12-03	46,499.95	47,249.95	46,049.95	46,849.95	24,354.35	13,802
2021-12-02	45,999.95	47,199.95	45,999.95	46,749.95	24,302.36	13,245
2021-12-01	46,349.95	46,349.95	44,849.96	45,999.95	23,912.48	11,277
2021-11-30	47,599.95	47,599.95	44,599.96	46,299.95	24,068.44	19,774
2021-11-29	45,549.96	47,049.95	45,549.96	46,649.95	24,250.38	13,847
2021-11-26	46,599.95	47,299.95	46,099.95	47,099.95	24,484.30	13,906
2021-11-25	47,249.95	47,599.95	46,799.95	47,149.95	24,510.30	9,715
2021-11-24	48,099.95	48,099.95	46,999.95	47,149.95	24,510.30	16,619
2021-11-23	48,849.95	49,199.95	47,749.95	48,049.95	24,978.15	31,486

← NewerPage 20 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.