Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,670.00 | 6,830.00 | 6,580.00 | 6,790.00 | 6,501.76 | 33,456 |
| 2026-01-19 | 6,540.00 | 6,760.00 | 6,500.00 | 6,670.00 | 6,386.86 | 59,808 |
| 2026-01-16 | 6,500.00 | 6,560.00 | 6,490.00 | 6,530.00 | 6,252.80 | 22,720 |
| 2026-01-15 | 6,470.00 | 6,530.00 | 6,340.00 | 6,530.00 | 6,252.80 | 56,440 |
| 2026-01-14 | 6,480.00 | 6,490.00 | 6,450.00 | 6,460.00 | 6,185.77 | 15,392 |
| 2026-01-13 | 6,430.00 | 6,500.00 | 6,420.00 | 6,480.00 | 6,204.92 | 9,697 |
| 2026-01-12 | 6,410.00 | 6,550.00 | 6,410.00 | 6,480.00 | 6,204.92 | 15,400 |
| 2026-01-09 | 6,420.00 | 6,490.00 | 6,380.00 | 6,410.00 | 6,137.89 | 19,574 |
| 2026-01-08 | 6,560.00 | 6,560.00 | 6,400.00 | 6,420.00 | 6,147.47 | 43,044 |
| 2026-01-07 | 6,620.00 | 6,710.00 | 6,470.00 | 6,550.00 | 6,271.95 | 70,076 |
| 2026-01-06 | 6,720.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,338.98 | 42,018 |
| 2026-01-05 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,415.58 | 59,457 |
| 2026-01-02 | 6,680.00 | 6,750.00 | 6,670.00 | 6,740.00 | 6,453.89 | 32,827 |
| 2025-12-30 | 6,610.00 | 6,700.00 | 6,610.00 | 6,700.00 | 6,415.58 | 29,803 |
| 2025-12-29 | 6,740.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,396.43 | 43,024 |
| 2025-12-26 | 6,820.00 | 6,880.00 | 6,750.00 | 6,810.00 | 6,520.91 | 57,181 |
| 2025-12-24 | 6,910.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,549.64 | 33,456 |
| 2025-12-23 | 6,910.00 | 6,910.00 | 6,750.00 | 6,840.00 | 6,549.64 | 18,246 |
| 2025-12-22 | 6,910.00 | 6,910.00 | 6,860.00 | 6,880.00 | 6,587.94 | 19,757 |
| 2025-12-19 | 6,810.00 | 6,910.00 | 6,760.00 | 6,900.00 | 6,607.09 | 20,543 |
| 2025-12-18 | 6,920.00 | 6,930.00 | 6,800.00 | 6,810.00 | 6,520.91 | 19,635 |
| 2025-12-17 | 6,900.00 | 6,950.00 | 6,890.00 | 6,920.00 | 6,626.25 | 29,056 |
| 2025-12-16 | 6,940.00 | 6,950.00 | 6,860.00 | 6,900.00 | 6,607.09 | 27,125 |
| 2025-12-15 | 6,900.00 | 6,960.00 | 6,820.00 | 6,940.00 | 6,645.40 | 36,339 |
| 2025-12-12 | 6,860.00 | 6,910.00 | 6,830.00 | 6,900.00 | 6,607.09 | 27,219 |
| 2025-12-11 | 6,880.00 | 6,900.00 | 6,820.00 | 6,860.00 | 6,568.79 | 12,082 |
| 2025-12-10 | 6,770.00 | 6,880.00 | 6,760.00 | 6,880.00 | 6,587.94 | 29,602 |
| 2025-12-09 | 6,720.00 | 6,820.00 | 6,720.00 | 6,770.00 | 6,482.61 | 4,359 |
| 2025-12-08 | 6,810.00 | 6,810.00 | 6,730.00 | 6,750.00 | 6,463.46 | 15,042 |
| 2025-12-05 | 6,860.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,520.91 | 22,584 |
| 2025-12-04 | 6,870.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,559.22 | 31,594 |
| 2025-12-03 | 6,850.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,578.37 | 11,593 |
| 2025-12-02 | 6,780.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,578.37 | 22,978 |
| 2025-12-01 | 6,850.00 | 6,930.00 | 6,770.00 | 6,780.00 | 6,492.19 | 14,727 |
| 2025-11-28 | 6,640.00 | 6,940.00 | 6,590.00 | 6,780.00 | 6,492.19 | 41,389 |
| 2025-11-27 | 6,750.00 | 6,780.00 | 6,570.00 | 6,570.00 | 6,291.10 | 26,604 |
| 2025-11-26 | 6,580.00 | 6,880.00 | 6,580.00 | 6,750.00 | 6,463.46 | 32,312 |
| 2025-11-25 | 6,630.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,348.56 | 27,386 |
| 2025-11-24 | 6,690.00 | 6,790.00 | 6,600.00 | 6,690.00 | 6,406.01 | 22,797 |
| 2025-11-21 | 6,700.00 | 6,750.00 | 6,590.00 | 6,690.00 | 6,406.01 | 19,848 |
| 2025-11-20 | 6,720.00 | 6,740.00 | 6,660.00 | 6,720.00 | 6,434.74 | 15,446 |
| 2025-11-19 | 6,590.00 | 6,750.00 | 6,510.00 | 6,660.00 | 6,377.28 | 32,162 |
| 2025-11-18 | 6,710.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,310.25 | 33,056 |
| 2025-11-17 | 6,740.00 | 6,830.00 | 6,670.00 | 6,760.00 | 6,473.04 | 17,451 |
| 2025-11-14 | 6,840.00 | 6,870.00 | 6,720.00 | 6,740.00 | 6,453.89 | 21,747 |
| 2025-11-13 | 6,870.00 | 6,900.00 | 6,820.00 | 6,870.00 | 6,578.37 | 13,264 |
| 2025-11-12 | 6,730.00 | 6,870.00 | 6,690.00 | 6,870.00 | 6,578.37 | 41,315 |
| 2025-11-11 | 6,730.00 | 6,940.00 | 6,660.00 | 6,730.00 | 6,444.31 | 59,614 |
| 2025-11-10 | 6,720.00 | 6,830.00 | 6,650.00 | 6,820.00 | 6,530.49 | 25,892 |
| 2025-11-07 | 6,730.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,338.98 | 24,572 |
| 2025-11-06 | 6,660.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,444.31 | 22,698 |
| 2025-11-05 | 6,740.00 | 6,740.00 | 6,450.00 | 6,630.00 | 6,348.56 | 45,545 |
| 2025-11-04 | 6,750.00 | 6,830.00 | 6,610.00 | 6,740.00 | 6,453.89 | 53,823 |
| 2025-11-03 | 6,840.00 | 6,900.00 | 6,640.00 | 6,750.00 | 6,463.46 | 71,928 |
| 2025-10-31 | 7,230.00 | 7,610.00 | 6,750.00 | 6,830.00 | 6,540.07 | 191,584 |
| 2025-10-30 | 7,040.00 | 7,140.00 | 6,920.00 | 7,060.00 | 6,760.30 | 50,271 |
| 2025-10-29 | 7,070.00 | 7,200.00 | 6,980.00 | 7,100.00 | 6,798.60 | 48,346 |
| 2025-10-28 | 7,180.00 | 7,190.00 | 7,020.00 | 7,070.00 | 6,769.88 | 42,315 |
| 2025-10-27 | 7,220.00 | 7,290.00 | 6,960.00 | 7,180.00 | 6,875.21 | 34,483 |
| 2025-10-24 | 7,220.00 | 7,260.00 | 7,120.00 | 7,220.00 | 6,913.51 | 27,191 |
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.