Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,790.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,770.00 | 26,294 |
| 2026-04-17 | 6,760.00 | 6,850.00 | 6,750.00 | 6,790.00 | 6,790.00 | 33,352 |
| 2026-04-16 | 6,780.00 | 6,800.00 | 6,680.00 | 6,750.00 | 6,750.00 | 78,154 |
| 2026-04-15 | 6,720.00 | 6,760.00 | 6,650.00 | 6,660.00 | 6,660.00 | 49,810 |
| 2026-04-14 | 6,620.00 | 6,740.00 | 6,610.00 | 6,670.00 | 6,670.00 | 21,488 |
| 2026-04-13 | 6,570.00 | 6,640.00 | 6,530.00 | 6,560.00 | 6,560.00 | 28,900 |
| 2026-04-10 | 6,490.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 43,791 |
| 2026-04-09 | 6,540.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 24,089 |
| 2026-04-08 | 6,500.00 | 6,560.00 | 6,440.00 | 6,470.00 | 6,470.00 | 46,897 |
| 2026-04-07 | 6,470.00 | 6,480.00 | 6,300.00 | 6,390.00 | 6,390.00 | 49,492 |
| 2026-04-06 | 6,480.00 | 6,490.00 | 6,300.00 | 6,470.00 | 6,470.00 | 50,852 |
| 2026-04-03 | 6,540.00 | 6,540.00 | 6,380.00 | 6,480.00 | 6,480.00 | 36,597 |
| 2026-04-02 | 6,740.00 | 6,760.00 | 6,380.00 | 6,400.00 | 6,400.00 | 88,543 |
| 2026-04-01 | 6,810.00 | 6,810.00 | 6,630.00 | 6,740.00 | 6,740.00 | 34,618 |
| 2026-03-31 | 6,870.00 | 6,870.00 | 6,560.00 | 6,630.00 | 6,630.00 | 81,698 |
| 2026-03-30 | 7,070.00 | 7,070.00 | 6,870.00 | 7,020.00 | 6,722.00 | 40,293 |
| 2026-03-27 | 7,200.00 | 7,200.00 | 6,940.00 | 7,050.00 | 6,750.73 | 61,930 |
| 2026-03-26 | 7,090.00 | 7,090.00 | 6,950.00 | 7,000.00 | 6,702.85 | 39,613 |
| 2026-03-25 | 7,020.00 | 7,070.00 | 7,000.00 | 7,070.00 | 6,769.88 | 18,929 |
| 2026-03-24 | 6,990.00 | 7,000.00 | 6,870.00 | 7,000.00 | 6,702.85 | 22,887 |
| 2026-03-23 | 7,010.00 | 7,020.00 | 6,820.00 | 6,870.00 | 6,578.37 | 89,136 |
| 2026-03-20 | 7,070.00 | 7,200.00 | 7,000.00 | 7,060.00 | 6,760.30 | 35,058 |
| 2026-03-19 | 7,000.00 | 7,110.00 | 6,980.00 | 7,010.00 | 6,712.42 | 34,459 |
| 2026-03-18 | 7,030.00 | 7,270.00 | 7,030.00 | 7,130.00 | 6,827.33 | 76,540 |
| 2026-03-17 | 6,970.00 | 7,360.00 | 6,970.00 | 7,040.00 | 6,741.15 | 29,863 |
| 2026-03-16 | 7,000.00 | 7,020.00 | 6,820.00 | 6,970.00 | 6,674.12 | 21,212 |
| 2026-03-13 | 6,990.00 | 7,090.00 | 6,930.00 | 7,070.00 | 6,769.88 | 28,389 |
| 2026-03-12 | 7,070.00 | 7,120.00 | 6,970.00 | 7,000.00 | 6,702.85 | 23,778 |
| 2026-03-11 | 7,120.00 | 7,150.00 | 7,020.00 | 7,070.00 | 6,769.88 | 26,418 |
| 2026-03-10 | 7,100.00 | 7,170.00 | 7,030.00 | 7,120.00 | 6,817.76 | 22,788 |
| 2026-03-09 | 7,200.00 | 7,200.00 | 6,900.00 | 7,050.00 | 6,750.73 | 62,145 |
| 2026-03-06 | 7,080.00 | 7,280.00 | 7,000.00 | 7,210.00 | 6,903.93 | 44,796 |
| 2026-03-05 | 6,790.00 | 7,130.00 | 6,790.00 | 7,080.00 | 6,779.45 | 48,391 |
| 2026-03-04 | 7,010.00 | 7,080.00 | 6,550.00 | 6,650.00 | 6,367.71 | 206,899 |
| 2026-03-03 | 7,200.00 | 7,290.00 | 7,090.00 | 7,120.00 | 6,817.76 | 87,602 |
| 2026-02-27 | 7,270.00 | 7,300.00 | 7,220.00 | 7,240.00 | 6,932.66 | 45,777 |
| 2026-02-26 | 7,330.00 | 7,350.00 | 7,220.00 | 7,280.00 | 6,970.96 | 63,827 |
| 2026-02-25 | 7,330.00 | 7,340.00 | 7,280.00 | 7,330.00 | 7,018.84 | 40,285 |
| 2026-02-24 | 7,330.00 | 7,330.00 | 7,200.00 | 7,330.00 | 7,018.84 | 42,125 |
| 2026-02-23 | 7,280.00 | 7,330.00 | 7,200.00 | 7,300.00 | 6,990.11 | 40,423 |
| 2026-02-20 | 7,230.00 | 7,250.00 | 7,140.00 | 7,250.00 | 6,942.24 | 56,607 |
| 2026-02-19 | 7,270.00 | 7,290.00 | 7,140.00 | 7,230.00 | 6,923.09 | 71,694 |
| 2026-02-13 | 7,250.00 | 7,290.00 | 7,130.00 | 7,250.00 | 6,942.24 | 56,319 |
| 2026-02-12 | 7,210.00 | 7,340.00 | 7,180.00 | 7,240.00 | 6,932.66 | 53,729 |
| 2026-02-11 | 7,230.00 | 7,230.00 | 7,100.00 | 7,180.00 | 6,875.21 | 44,951 |
| 2026-02-10 | 7,000.00 | 7,210.00 | 6,990.00 | 7,200.00 | 6,894.36 | 120,715 |
| 2026-02-09 | 6,880.00 | 6,960.00 | 6,810.00 | 6,900.00 | 6,607.09 | 37,737 |
| 2026-02-06 | 6,890.00 | 6,910.00 | 6,650.00 | 6,810.00 | 6,520.91 | 36,709 |
| 2026-02-05 | 6,850.00 | 7,060.00 | 6,810.00 | 6,890.00 | 6,597.52 | 80,029 |
| 2026-02-04 | 6,900.00 | 6,980.00 | 6,870.00 | 6,910.00 | 6,616.67 | 49,964 |
| 2026-02-03 | 6,800.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,587.94 | 19,248 |
| 2026-02-02 | 6,970.00 | 6,970.00 | 6,660.00 | 6,740.00 | 6,453.89 | 85,313 |
| 2026-01-30 | 6,920.00 | 7,010.00 | 6,830.00 | 6,970.00 | 6,674.12 | 57,371 |
| 2026-01-29 | 6,990.00 | 6,990.00 | 6,790.00 | 6,930.00 | 6,635.82 | 47,659 |
| 2026-01-28 | 6,970.00 | 6,990.00 | 6,890.00 | 6,990.00 | 6,693.27 | 65,679 |
| 2026-01-27 | 6,940.00 | 6,990.00 | 6,890.00 | 6,970.00 | 6,674.12 | 54,272 |
| 2026-01-26 | 6,930.00 | 6,960.00 | 6,840.00 | 6,950.00 | 6,654.97 | 50,476 |
| 2026-01-23 | 6,790.00 | 6,940.00 | 6,790.00 | 6,930.00 | 6,635.82 | 39,604 |
| 2026-01-22 | 6,750.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,520.91 | 39,043 |
| 2026-01-21 | 6,820.00 | 6,840.00 | 6,630.00 | 6,740.00 | 6,453.89 | 63,669 |
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.