Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,220.00 | 7,260.00 | 7,120.00 | 7,220.00 | 6,913.51 | 27,191 |
| 2025-10-23 | 7,220.00 | 7,250.00 | 7,100.00 | 7,120.00 | 6,817.76 | 26,546 |
| 2025-10-22 | 7,170.00 | 7,230.00 | 7,070.00 | 7,220.00 | 6,913.51 | 23,658 |
| 2025-10-21 | 7,020.00 | 7,210.00 | 7,020.00 | 7,170.00 | 6,865.63 | 48,465 |
| 2025-10-20 | 6,940.00 | 7,080.00 | 6,850.00 | 7,050.00 | 6,750.73 | 48,822 |
| 2025-10-17 | 7,030.00 | 7,030.00 | 6,860.00 | 6,910.00 | 6,616.67 | 47,682 |
| 2025-10-16 | 7,140.00 | 7,140.00 | 6,910.00 | 7,020.00 | 6,722.00 | 50,991 |
| 2025-10-15 | 7,000.00 | 7,120.00 | 6,980.00 | 7,100.00 | 6,798.60 | 21,592 |
| 2025-10-14 | 7,090.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,702.85 | 66,157 |
| 2025-10-13 | 7,200.00 | 7,200.00 | 7,020.00 | 7,040.00 | 6,741.15 | 47,298 |
| 2025-10-10 | 7,290.00 | 7,310.00 | 7,150.00 | 7,200.00 | 6,894.36 | 44,281 |
| 2025-10-02 | 7,280.00 | 7,350.00 | 7,190.00 | 7,300.00 | 6,990.11 | 37,189 |
| 2025-10-01 | 7,290.00 | 7,320.00 | 7,220.00 | 7,280.00 | 6,970.96 | 10,467 |
| 2025-09-30 | 7,290.00 | 7,320.00 | 7,210.00 | 7,290.00 | 6,980.54 | 13,853 |
| 2025-09-29 | 7,330.00 | 7,370.00 | 7,000.00 | 7,290.00 | 6,980.54 | 16,859 |
| 2025-09-26 | 7,460.00 | 7,460.00 | 7,260.00 | 7,290.00 | 6,980.54 | 76,171 |
| 2025-09-25 | 7,410.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,152.90 | 21,913 |
| 2025-09-24 | 7,590.00 | 7,590.00 | 7,390.00 | 7,470.00 | 7,152.90 | 37,667 |
| 2025-09-23 | 7,600.00 | 7,650.00 | 7,480.00 | 7,600.00 | 7,277.38 | 35,085 |
| 2025-09-22 | 7,570.00 | 7,640.00 | 7,540.00 | 7,590.00 | 7,267.80 | 36,172 |
| 2025-09-19 | 7,710.00 | 7,720.00 | 7,500.00 | 7,570.00 | 7,248.65 | 66,407 |
| 2025-09-18 | 7,680.00 | 7,760.00 | 7,650.00 | 7,710.00 | 7,382.71 | 31,650 |
| 2025-09-17 | 7,780.00 | 7,780.00 | 7,670.00 | 7,680.00 | 7,353.98 | 28,772 |
| 2025-09-16 | 7,840.00 | 7,900.00 | 7,720.00 | 7,840.00 | 7,507.19 | 56,686 |
| 2025-09-15 | 7,970.00 | 7,990.00 | 7,810.00 | 7,840.00 | 7,507.19 | 28,879 |
| 2025-09-12 | 7,900.00 | 7,960.00 | 7,860.00 | 7,930.00 | 7,593.37 | 19,914 |
| 2025-09-11 | 7,900.00 | 7,940.00 | 7,830.00 | 7,860.00 | 7,526.34 | 13,510 |
| 2025-09-10 | 7,910.00 | 7,970.00 | 7,770.00 | 7,860.00 | 7,526.34 | 41,840 |
| 2025-09-09 | 7,840.00 | 7,950.00 | 7,790.00 | 7,910.00 | 7,574.22 | 11,141 |
| 2025-09-08 | 7,950.00 | 7,950.00 | 7,790.00 | 7,840.00 | 7,507.19 | 21,854 |
| 2025-09-05 | 7,690.00 | 7,980.00 | 7,690.00 | 7,950.00 | 7,612.52 | 40,866 |
| 2025-09-04 | 7,710.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,353.98 | 19,187 |
| 2025-09-03 | 7,720.00 | 7,720.00 | 7,580.00 | 7,640.00 | 7,315.68 | 25,347 |
| 2025-09-02 | 7,680.00 | 7,750.00 | 7,620.00 | 7,710.00 | 7,382.71 | 13,443 |
| 2025-09-01 | 7,870.00 | 7,870.00 | 7,680.00 | 7,680.00 | 7,353.98 | 26,670 |
| 2025-08-29 | 8,030.00 | 8,050.00 | 7,810.00 | 7,880.00 | 7,545.49 | 23,217 |
| 2025-08-28 | 7,920.00 | 8,030.00 | 7,910.00 | 7,990.00 | 7,650.82 | 23,600 |
| 2025-08-27 | 7,980.00 | 7,980.00 | 7,850.00 | 7,920.00 | 7,583.79 | 12,938 |
| 2025-08-26 | 7,960.00 | 8,020.00 | 7,910.00 | 7,980.00 | 7,641.25 | 10,187 |
| 2025-08-25 | 7,950.00 | 8,020.00 | 7,750.00 | 7,950.00 | 7,612.52 | 11,676 |
| 2025-08-22 | 7,900.00 | 8,030.00 | 7,900.00 | 7,950.00 | 7,612.52 | 14,832 |
| 2025-08-21 | 7,980.00 | 8,030.00 | 7,890.00 | 7,950.00 | 7,612.52 | 11,142 |
| 2025-08-20 | 8,000.00 | 8,000.00 | 7,750.00 | 7,970.00 | 7,631.67 | 38,561 |
| 2025-08-19 | 8,090.00 | 8,090.00 | 7,980.00 | 8,010.00 | 7,669.97 | 16,001 |
| 2025-08-18 | 8,170.00 | 8,170.00 | 8,000.00 | 8,090.00 | 7,746.58 | 23,010 |
| 2025-08-14 | 8,120.00 | 8,240.00 | 8,110.00 | 8,190.00 | 7,842.33 | 22,421 |
| 2025-08-13 | 8,060.00 | 8,120.00 | 7,980.00 | 8,120.00 | 7,775.30 | 22,246 |
| 2025-08-12 | 8,000.00 | 8,180.00 | 7,960.00 | 8,060.00 | 7,717.85 | 36,338 |
| 2025-08-11 | 8,010.00 | 8,130.00 | 7,890.00 | 8,000.00 | 7,660.40 | 28,880 |
| 2025-08-08 | 8,050.00 | 8,150.00 | 7,980.00 | 7,980.00 | 7,641.25 | 39,926 |
| 2025-08-07 | 8,100.00 | 8,150.00 | 7,980.00 | 8,030.00 | 7,689.13 | 43,006 |
| 2025-08-06 | 8,200.00 | 8,330.00 | 7,880.00 | 8,100.00 | 7,756.15 | 74,916 |
| 2025-08-05 | 7,970.00 | 8,530.00 | 7,900.00 | 8,150.00 | 7,804.03 | 81,981 |
| 2025-08-04 | 7,770.00 | 8,000.00 | 7,770.00 | 7,970.00 | 7,631.67 | 16,554 |
| 2025-08-01 | 8,180.00 | 8,180.00 | 7,830.00 | 7,840.00 | 7,507.19 | 34,738 |
| 2025-07-31 | 8,220.00 | 8,270.00 | 8,020.00 | 8,180.00 | 7,832.76 | 31,279 |
| 2025-07-30 | 7,960.00 | 8,180.00 | 7,960.00 | 8,100.00 | 7,756.15 | 35,759 |
| 2025-07-29 | 7,800.00 | 8,000.00 | 7,730.00 | 7,930.00 | 7,593.37 | 29,909 |
| 2025-07-28 | 8,100.00 | 8,100.00 | 7,770.00 | 7,940.00 | 7,602.95 | 61,075 |
| 2025-07-25 | 8,040.00 | 8,120.00 | 7,950.00 | 8,070.00 | 7,727.43 | 17,936 |
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.