Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,200.00 | 7,200.00 | 7,110.00 | 7,190.00 | 6,884.78 | 7,582 |
| 2025-04-23 | 7,080.00 | 7,180.00 | 7,040.00 | 7,180.00 | 6,875.21 | 15,155 |
| 2025-04-22 | 7,120.00 | 7,120.00 | 6,970.00 | 7,080.00 | 6,779.45 | 24,781 |
| 2025-04-21 | 7,190.00 | 7,190.00 | 7,000.00 | 7,120.00 | 6,817.76 | 33,807 |
| 2025-04-18 | 7,060.00 | 7,280.00 | 6,970.00 | 7,220.00 | 6,913.51 | 33,100 |
| 2025-04-17 | 6,910.00 | 7,070.00 | 6,870.00 | 7,070.00 | 6,769.88 | 12,871 |
| 2025-04-16 | 6,900.00 | 6,980.00 | 6,800.00 | 6,910.00 | 6,616.67 | 24,852 |
| 2025-04-15 | 6,840.00 | 6,990.00 | 6,800.00 | 6,940.00 | 6,645.40 | 13,140 |
| 2025-04-14 | 6,880.00 | 6,880.00 | 6,730.00 | 6,840.00 | 6,549.64 | 8,036 |
| 2025-04-11 | 6,770.00 | 6,880.00 | 6,630.00 | 6,880.00 | 6,587.94 | 19,355 |
| 2025-04-10 | 6,550.00 | 6,900.00 | 6,550.00 | 6,770.00 | 6,482.61 | 72,140 |
| 2025-04-09 | 6,390.00 | 6,490.00 | 6,160.00 | 6,300.00 | 6,032.56 | 41,966 |
| 2025-04-08 | 6,570.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,204.92 | 33,983 |
| 2025-04-07 | 6,790.00 | 6,790.00 | 6,420.00 | 6,520.00 | 6,243.23 | 51,673 |
| 2025-04-04 | 6,700.00 | 6,900.00 | 6,690.00 | 6,820.00 | 6,530.49 | 18,093 |
| 2025-04-03 | 6,750.00 | 6,860.00 | 6,700.00 | 6,830.00 | 6,540.07 | 27,981 |
| 2025-04-02 | 6,910.00 | 7,000.00 | 6,760.00 | 6,820.00 | 6,530.49 | 23,984 |
| 2025-04-01 | 6,960.00 | 7,010.00 | 6,760.00 | 6,910.00 | 6,616.67 | 18,477 |
| 2025-03-31 | 7,050.00 | 7,050.00 | 6,730.00 | 6,900.00 | 6,607.09 | 43,256 |
| 2025-03-28 | 7,120.00 | 7,180.00 | 6,980.00 | 7,000.00 | 6,702.85 | 37,954 |
| 2025-03-27 | 7,300.00 | 7,350.00 | 7,120.00 | 7,200.00 | 6,894.36 | 20,119 |
| 2025-03-26 | 7,220.00 | 7,300.00 | 7,150.00 | 7,300.00 | 6,990.11 | 13,241 |
| 2025-03-25 | 7,350.00 | 7,410.00 | 7,210.00 | 7,220.00 | 6,913.51 | 19,983 |
| 2025-03-24 | 7,280.00 | 7,370.00 | 7,230.00 | 7,350.00 | 7,037.99 | 11,608 |
| 2025-03-21 | 7,280.00 | 7,370.00 | 7,250.00 | 7,280.00 | 6,970.96 | 16,722 |
| 2025-03-20 | 7,370.00 | 7,410.00 | 7,260.00 | 7,370.00 | 7,057.14 | 14,788 |
| 2025-03-19 | 7,390.00 | 7,400.00 | 7,180.00 | 7,370.00 | 7,057.14 | 21,428 |
| 2025-03-18 | 7,400.00 | 7,440.00 | 7,320.00 | 7,390.00 | 7,076.29 | 11,481 |
| 2025-03-17 | 7,310.00 | 7,430.00 | 7,240.00 | 7,400.00 | 7,085.87 | 33,375 |
| 2025-03-14 | 7,300.00 | 7,365.00 | 7,290.00 | 7,310.00 | 6,999.69 | 30,948 |
| 2025-03-13 | 7,350.00 | 7,350.00 | 7,180.00 | 7,300.00 | 6,990.11 | 34,546 |
| 2025-03-12 | 7,270.00 | 7,360.00 | 7,230.00 | 7,280.00 | 6,970.96 | 11,697 |
| 2025-03-11 | 7,220.00 | 7,290.00 | 7,100.00 | 7,270.00 | 6,961.39 | 18,987 |
| 2025-03-10 | 7,390.00 | 7,390.00 | 7,250.00 | 7,290.00 | 6,980.54 | 24,164 |
| 2025-03-07 | 7,500.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,085.87 | 45,264 |
| 2025-03-06 | 7,300.00 | 7,500.00 | 7,270.00 | 7,500.00 | 7,181.62 | 32,208 |
| 2025-03-05 | 7,260.00 | 7,350.00 | 7,210.00 | 7,340.00 | 7,028.42 | 32,291 |
| 2025-03-04 | 7,270.00 | 7,270.00 | 7,100.00 | 7,260.00 | 6,951.81 | 21,074 |
| 2025-02-28 | 7,380.00 | 7,430.00 | 7,270.00 | 7,270.00 | 6,961.39 | 33,492 |
| 2025-02-27 | 7,530.00 | 7,530.00 | 7,410.00 | 7,450.00 | 7,133.75 | 19,825 |
| 2025-02-26 | 7,550.00 | 7,550.00 | 7,390.00 | 7,530.00 | 7,210.35 | 19,455 |
| 2025-02-25 | 7,540.00 | 7,600.00 | 7,450.00 | 7,510.00 | 7,191.20 | 33,022 |
| 2025-02-24 | 7,430.00 | 7,610.00 | 7,420.00 | 7,570.00 | 7,248.65 | 26,329 |
| 2025-02-21 | 7,390.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,181.62 | 39,900 |
| 2025-02-20 | 7,370.00 | 7,430.00 | 7,340.00 | 7,390.00 | 7,076.29 | 23,008 |
| 2025-02-19 | 7,370.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,076.29 | 25,760 |
| 2025-02-18 | 7,380.00 | 7,760.00 | 7,300.00 | 7,390.00 | 7,076.29 | 366,598 |
| 2025-02-17 | 7,250.00 | 7,270.00 | 7,200.00 | 7,230.00 | 6,923.09 | 28,086 |
| 2025-02-14 | 7,160.00 | 7,310.00 | 7,160.00 | 7,230.00 | 6,923.09 | 64,078 |
| 2025-02-13 | 7,130.00 | 7,230.00 | 7,090.00 | 7,160.00 | 6,856.06 | 17,466 |
| 2025-02-12 | 7,230.00 | 7,230.00 | 7,030.00 | 7,140.00 | 6,836.91 | 46,642 |
| 2025-02-11 | 7,130.00 | 7,190.00 | 7,110.00 | 7,170.00 | 6,865.63 | 62,968 |
| 2025-02-10 | 7,180.00 | 7,190.00 | 7,100.00 | 7,180.00 | 6,875.21 | 8,214 |
| 2025-02-07 | 7,240.00 | 7,240.00 | 7,110.00 | 7,180.00 | 6,875.21 | 18,221 |
| 2025-02-06 | 7,180.00 | 7,240.00 | 7,130.00 | 7,230.00 | 6,923.09 | 19,869 |
| 2025-02-05 | 7,170.00 | 7,250.00 | 7,150.00 | 7,240.00 | 6,932.66 | 17,312 |
| 2025-02-04 | 6,970.00 | 7,160.00 | 6,970.00 | 7,120.00 | 6,817.76 | 15,558 |
| 2025-02-03 | 7,080.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,674.12 | 53,602 |
| 2025-01-31 | 7,260.00 | 7,260.00 | 7,120.00 | 7,190.00 | 6,884.78 | 23,000 |
| 2025-01-24 | 7,270.00 | 7,320.00 | 7,180.00 | 7,280.00 | 6,970.96 | 23,594 |
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.