Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,150.00 | 8,280.00 | 7,940.00 | 7,980.00 | 7,641.25 | 64,104 |
| 2025-07-23 | 8,390.00 | 8,390.00 | 8,090.00 | 8,190.00 | 7,842.33 | 42,699 |
| 2025-07-22 | 8,250.00 | 8,380.00 | 8,140.00 | 8,250.00 | 7,899.79 | 36,105 |
| 2025-07-21 | 8,140.00 | 8,360.00 | 8,100.00 | 8,300.00 | 7,947.66 | 24,688 |
| 2025-07-18 | 8,320.00 | 8,390.00 | 8,050.00 | 8,140.00 | 7,794.46 | 42,962 |
| 2025-07-17 | 8,480.00 | 8,490.00 | 8,180.00 | 8,320.00 | 7,966.81 | 49,483 |
| 2025-07-16 | 8,650.00 | 8,660.00 | 8,300.00 | 8,400.00 | 8,043.42 | 55,924 |
| 2025-07-15 | 8,660.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,263.66 | 61,299 |
| 2025-07-14 | 8,660.00 | 8,700.00 | 8,550.00 | 8,660.00 | 8,292.38 | 32,664 |
| 2025-07-11 | 8,670.00 | 8,730.00 | 8,550.00 | 8,660.00 | 8,292.38 | 37,203 |
| 2025-07-10 | 8,650.00 | 8,720.00 | 8,420.00 | 8,610.00 | 8,244.50 | 110,895 |
| 2025-07-09 | 8,560.00 | 8,690.00 | 8,500.00 | 8,650.00 | 8,282.81 | 28,997 |
| 2025-07-08 | 8,430.00 | 8,660.00 | 8,370.00 | 8,650.00 | 8,282.81 | 48,556 |
| 2025-07-07 | 8,390.00 | 8,530.00 | 8,240.00 | 8,430.00 | 8,072.15 | 57,166 |
| 2025-07-04 | 8,610.00 | 8,620.00 | 8,270.00 | 8,390.00 | 8,033.84 | 80,941 |
| 2025-07-03 | 8,660.00 | 8,730.00 | 8,500.00 | 8,610.00 | 8,244.50 | 82,329 |
| 2025-07-02 | 8,750.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,282.81 | 56,113 |
| 2025-07-01 | 8,710.00 | 8,840.00 | 8,690.00 | 8,760.00 | 8,388.14 | 30,566 |
| 2025-06-30 | 8,670.00 | 8,760.00 | 8,560.00 | 8,710.00 | 8,340.26 | 46,015 |
| 2025-06-27 | 8,740.00 | 8,960.00 | 8,520.00 | 8,670.00 | 8,301.96 | 118,482 |
| 2025-06-26 | 8,970.00 | 8,970.00 | 8,550.00 | 8,690.00 | 8,321.11 | 127,083 |
| 2025-06-25 | 9,370.00 | 9,370.00 | 8,840.00 | 8,940.00 | 8,560.50 | 189,815 |
| 2025-06-24 | 9,180.00 | 9,410.00 | 9,110.00 | 9,300.00 | 8,905.21 | 183,045 |
| 2025-06-23 | 9,030.00 | 9,120.00 | 8,750.00 | 9,090.00 | 8,704.13 | 210,751 |
| 2025-06-20 | 8,880.00 | 9,170.00 | 8,660.00 | 9,100.00 | 8,713.70 | 249,581 |
| 2025-06-19 | 8,870.00 | 9,000.00 | 8,590.00 | 8,790.00 | 8,416.86 | 219,328 |
| 2025-06-18 | 8,480.00 | 8,810.00 | 8,390.00 | 8,810.00 | 8,436.01 | 234,078 |
| 2025-06-17 | 8,380.00 | 8,530.00 | 8,200.00 | 8,480.00 | 8,120.02 | 136,494 |
| 2025-06-16 | 8,010.00 | 8,430.00 | 7,710.00 | 8,320.00 | 7,966.81 | 207,102 |
| 2025-06-13 | 8,200.00 | 8,290.00 | 7,910.00 | 8,140.00 | 7,794.46 | 88,555 |
| 2025-06-12 | 8,150.00 | 8,280.00 | 8,110.00 | 8,200.00 | 7,851.91 | 47,426 |
| 2025-06-11 | 8,100.00 | 8,190.00 | 8,100.00 | 8,190.00 | 7,842.33 | 34,165 |
| 2025-06-10 | 8,290.00 | 8,300.00 | 8,010.00 | 8,100.00 | 7,756.15 | 60,276 |
| 2025-06-09 | 7,680.00 | 8,300.00 | 7,680.00 | 8,290.00 | 7,938.09 | 313,596 |
| 2025-06-05 | 7,670.00 | 7,710.00 | 7,570.00 | 7,680.00 | 7,353.98 | 61,106 |
| 2025-06-04 | 7,670.00 | 7,710.00 | 7,600.00 | 7,680.00 | 7,353.98 | 39,821 |
| 2025-06-02 | 7,620.00 | 7,680.00 | 7,520.00 | 7,670.00 | 7,344.41 | 54,633 |
| 2025-05-30 | 7,310.00 | 7,700.00 | 7,310.00 | 7,610.00 | 7,286.95 | 151,451 |
| 2025-05-29 | 7,220.00 | 7,350.00 | 7,200.00 | 7,310.00 | 6,999.69 | 53,839 |
| 2025-05-28 | 7,250.00 | 7,250.00 | 7,000.00 | 7,160.00 | 6,856.06 | 71,227 |
| 2025-05-27 | 7,330.00 | 7,330.00 | 7,110.00 | 7,190.00 | 6,884.78 | 47,597 |
| 2025-05-26 | 7,000.00 | 7,690.00 | 6,990.00 | 7,250.00 | 6,942.24 | 469,734 |
| 2025-05-23 | 7,020.00 | 7,210.00 | 6,970.00 | 7,000.00 | 6,702.85 | 14,975 |
| 2025-05-22 | 7,170.00 | 7,170.00 | 6,950.00 | 7,040.00 | 6,741.15 | 45,242 |
| 2025-05-21 | 7,170.00 | 7,370.00 | 7,100.00 | 7,170.00 | 6,865.63 | 34,654 |
| 2025-05-20 | 7,130.00 | 7,170.00 | 7,070.00 | 7,120.00 | 6,817.76 | 18,105 |
| 2025-05-19 | 7,170.00 | 7,180.00 | 7,040.00 | 7,130.00 | 6,827.33 | 21,998 |
| 2025-05-16 | 7,330.00 | 7,330.00 | 7,070.00 | 7,170.00 | 6,865.63 | 30,188 |
| 2025-05-15 | 7,300.00 | 7,340.00 | 7,280.00 | 7,330.00 | 7,018.84 | 6,416 |
| 2025-05-14 | 7,310.00 | 7,350.00 | 7,250.00 | 7,340.00 | 7,028.42 | 31,682 |
| 2025-05-13 | 7,350.00 | 7,360.00 | 7,250.00 | 7,340.00 | 7,028.42 | 9,456 |
| 2025-05-12 | 7,290.00 | 7,370.00 | 7,250.00 | 7,340.00 | 7,028.42 | 12,475 |
| 2025-05-09 | 7,340.00 | 7,340.00 | 7,190.00 | 7,270.00 | 6,961.39 | 19,853 |
| 2025-05-08 | 7,250.00 | 7,380.00 | 7,230.00 | 7,340.00 | 7,028.42 | 32,630 |
| 2025-05-07 | 7,300.00 | 7,350.00 | 7,200.00 | 7,260.00 | 6,951.81 | 52,224 |
| 2025-05-02 | 7,270.00 | 7,330.00 | 7,220.00 | 7,300.00 | 6,990.11 | 21,946 |
| 2025-04-30 | 7,280.00 | 7,280.00 | 7,210.00 | 7,270.00 | 6,961.39 | 12,468 |
| 2025-04-29 | 7,200.00 | 7,300.00 | 7,200.00 | 7,270.00 | 6,961.39 | 28,572 |
| 2025-04-28 | 7,200.00 | 7,280.00 | 7,160.00 | 7,200.00 | 6,894.36 | 18,819 |
| 2025-04-25 | 7,190.00 | 7,220.00 | 7,150.00 | 7,200.00 | 6,894.36 | 12,466 |
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.