Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 48,849.95 | 49,199.95 | 47,749.95 | 48,049.95 | 24,978.15 | 31,486 |
| 2021-11-22 | 47,799.95 | 49,849.95 | 46,299.95 | 48,799.95 | 25,368.03 | 71,572 |
| 2021-11-19 | 46,999.95 | 47,899.95 | 46,799.95 | 47,799.95 | 24,848.19 | 16,616 |
| 2021-11-18 | 47,699.95 | 47,749.95 | 46,549.95 | 47,549.95 | 24,718.23 | 15,447 |
| 2021-11-17 | 47,899.95 | 48,449.95 | 47,449.95 | 47,699.95 | 24,796.21 | 19,017 |
| 2021-11-16 | 48,149.95 | 48,499.95 | 47,199.95 | 48,299.95 | 25,108.11 | 25,177 |
| 2021-11-15 | 48,299.95 | 49,099.95 | 47,699.95 | 48,149.95 | 25,030.13 | 39,833 |
| 2021-11-12 | 45,899.95 | 47,049.95 | 45,899.95 | 47,049.95 | 24,458.31 | 9,068 |
| 2021-11-11 | 46,399.95 | 46,649.95 | 46,149.95 | 46,449.95 | 24,146.41 | 12,341 |
| 2021-11-10 | 46,099.95 | 47,699.95 | 45,499.96 | 46,399.95 | 24,120.42 | 34,927 |
| 2021-11-09 | 45,499.96 | 46,449.95 | 45,499.96 | 46,199.95 | 24,016.45 | 10,572 |
| 2021-11-08 | 45,499.96 | 46,099.95 | 45,399.96 | 46,049.95 | 23,938.48 | 5,422 |
| 2021-11-05 | 46,049.95 | 46,449.95 | 45,899.95 | 45,899.95 | 23,860.50 | 6,843 |
| 2021-11-04 | 46,699.95 | 47,499.95 | 46,449.95 | 46,499.95 | 24,172.40 | 8,727 |
| 2021-11-03 | 47,749.95 | 47,799.95 | 46,699.95 | 46,949.95 | 24,406.33 | 10,243 |
| 2021-11-02 | 46,049.95 | 47,549.95 | 46,049.95 | 47,549.95 | 24,718.23 | 21,730 |
| 2021-11-01 | 46,049.95 | 46,699.95 | 45,599.96 | 46,249.95 | 24,042.44 | 12,035 |
| 2021-10-29 | 46,349.95 | 46,699.95 | 46,149.95 | 46,199.95 | 24,016.45 | 10,163 |
| 2021-10-28 | 46,749.95 | 46,799.95 | 45,799.95 | 46,399.95 | 24,120.42 | 26,214 |
| 2021-10-27 | 47,099.95 | 47,499.95 | 46,049.95 | 46,749.95 | 24,302.36 | 28,089 |
| 2021-10-26 | 47,099.95 | 47,949.95 | 46,649.95 | 47,549.95 | 24,718.23 | 16,647 |
| 2021-10-25 | 48,049.95 | 48,049.95 | 46,449.95 | 47,499.95 | 24,692.24 | 10,079 |
| 2021-10-22 | 48,099.95 | 48,399.95 | 47,449.95 | 47,599.95 | 24,744.22 | 9,327 |
| 2021-10-21 | 48,199.95 | 48,199.95 | 47,299.95 | 48,099.95 | 25,004.14 | 11,345 |
| 2021-10-20 | 47,299.95 | 48,349.95 | 47,199.95 | 47,799.95 | 24,848.19 | 20,021 |
| 2021-10-19 | 49,149.95 | 49,149.95 | 46,849.95 | 47,299.95 | 24,588.27 | 32,302 |
| 2021-10-18 | 47,749.95 | 49,499.95 | 47,099.95 | 48,699.95 | 25,316.04 | 26,990 |
| 2021-10-15 | 46,699.95 | 47,849.95 | 45,299.96 | 47,799.95 | 24,848.19 | 19,953 |
| 2021-10-14 | 44,499.96 | 45,499.96 | 44,399.96 | 45,499.96 | 23,652.57 | 14,683 |
← NewerPage 21 of 21 · 1,229 trading days
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.