Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,420.00 | 7,420.00 | 7,230.00 | 7,340.00 | 7,028.42 | 47,802 |
| 2025-01-22 | 7,100.00 | 7,460.00 | 7,040.00 | 7,430.00 | 7,114.60 | 139,528 |
| 2025-01-21 | 7,120.00 | 7,140.00 | 7,020.00 | 7,130.00 | 6,827.33 | 27,815 |
| 2025-01-20 | 7,070.00 | 7,190.00 | 7,070.00 | 7,130.00 | 6,827.33 | 50,460 |
| 2025-01-17 | 7,130.00 | 7,190.00 | 7,130.00 | 7,130.00 | 6,827.33 | 5,941 |
| 2025-01-16 | 7,150.00 | 7,150.00 | 7,080.00 | 7,140.00 | 6,836.91 | 12,170 |
| 2025-01-15 | 7,170.00 | 7,210.00 | 7,010.00 | 7,140.00 | 6,836.91 | 34,592 |
| 2025-01-14 | 7,120.00 | 7,180.00 | 7,070.00 | 7,150.00 | 6,846.48 | 22,869 |
| 2025-01-13 | 7,200.00 | 7,200.00 | 7,010.00 | 7,120.00 | 6,817.76 | 19,021 |
| 2025-01-10 | 7,270.00 | 7,330.00 | 7,100.00 | 7,200.00 | 6,894.36 | 20,704 |
| 2025-01-09 | 7,280.00 | 7,350.00 | 7,160.00 | 7,270.00 | 6,961.39 | 15,493 |
| 2025-01-08 | 7,180.00 | 7,300.00 | 7,100.00 | 7,270.00 | 6,961.39 | 16,621 |
| 2025-01-07 | 7,310.00 | 7,350.00 | 7,170.00 | 7,210.00 | 6,903.93 | 37,977 |
| 2025-01-06 | 7,290.00 | 7,350.00 | 7,240.00 | 7,340.00 | 7,028.42 | 34,247 |
| 2025-01-03 | 7,290.00 | 7,400.00 | 7,200.00 | 7,280.00 | 6,970.96 | 34,957 |
| 2025-01-02 | 7,290.00 | 7,450.00 | 7,260.00 | 7,300.00 | 6,990.11 | 13,931 |
| 2024-12-30 | 7,300.00 | 7,450.00 | 7,240.00 | 7,380.00 | 7,066.72 | 17,152 |
| 2024-12-27 | 7,570.00 | 7,570.00 | 7,180.00 | 7,410.00 | 7,095.44 | 39,326 |
| 2024-12-26 | 7,580.00 | 7,630.00 | 7,490.00 | 7,580.00 | 7,026.50 | 37,251 |
| 2024-12-24 | 7,460.00 | 7,580.00 | 7,460.00 | 7,580.00 | 7,026.50 | 9,345 |
| 2024-12-23 | 7,530.00 | 7,590.00 | 7,390.00 | 7,530.00 | 6,980.15 | 23,888 |
| 2024-12-20 | 7,590.00 | 7,600.00 | 7,310.00 | 7,520.00 | 6,970.88 | 26,266 |
| 2024-12-19 | 7,560.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,035.77 | 31,418 |
| 2024-12-18 | 7,410.00 | 7,650.00 | 7,340.00 | 7,640.00 | 7,082.12 | 29,437 |
| 2024-12-17 | 7,410.00 | 7,490.00 | 7,330.00 | 7,410.00 | 6,868.91 | 18,187 |
| 2024-12-16 | 7,390.00 | 7,480.00 | 7,370.00 | 7,480.00 | 6,933.80 | 33,560 |
| 2024-12-13 | 7,430.00 | 7,430.00 | 7,300.00 | 7,390.00 | 6,850.37 | 18,181 |
| 2024-12-12 | 7,360.00 | 7,490.00 | 7,190.00 | 7,400.00 | 6,859.64 | 22,943 |
| 2024-12-11 | 7,100.00 | 7,410.00 | 7,100.00 | 7,370.00 | 6,831.84 | 33,551 |
| 2024-12-10 | 6,670.00 | 7,210.00 | 6,670.00 | 7,200.00 | 6,674.25 | 37,991 |
| 2024-12-09 | 7,270.00 | 7,270.00 | 6,700.00 | 6,700.00 | 6,210.76 | 59,307 |
| 2024-12-06 | 7,430.00 | 7,490.00 | 7,060.00 | 7,300.00 | 6,766.95 | 45,440 |
| 2024-12-05 | 7,470.00 | 7,510.00 | 7,350.00 | 7,500.00 | 6,952.34 | 17,469 |
| 2024-12-04 | 7,360.00 | 7,540.00 | 7,360.00 | 7,510.00 | 6,961.61 | 23,260 |
| 2024-12-03 | 7,240.00 | 7,660.00 | 7,240.00 | 7,620.00 | 7,063.58 | 22,214 |
| 2024-12-02 | 7,400.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,766.95 | 14,394 |
| 2024-11-29 | 7,510.00 | 7,510.00 | 7,250.00 | 7,330.00 | 6,794.76 | 46,318 |
| 2024-11-28 | 7,710.00 | 7,710.00 | 7,420.00 | 7,550.00 | 6,998.69 | 82,170 |
| 2024-11-27 | 7,760.00 | 7,760.00 | 7,560.00 | 7,710.00 | 7,147.01 | 28,039 |
| 2024-11-26 | 7,780.00 | 7,820.00 | 7,630.00 | 7,760.00 | 7,193.36 | 28,790 |
| 2024-11-25 | 7,680.00 | 7,820.00 | 7,680.00 | 7,780.00 | 7,211.90 | 24,455 |
| 2024-11-22 | 7,800.00 | 7,870.00 | 7,600.00 | 7,740.00 | 7,174.82 | 40,604 |
| 2024-11-21 | 7,800.00 | 7,900.00 | 7,710.00 | 7,800.00 | 7,230.44 | 15,144 |
| 2024-11-20 | 7,660.00 | 7,860.00 | 7,660.00 | 7,800.00 | 7,230.44 | 11,039 |
| 2024-11-19 | 7,520.00 | 7,900.00 | 7,520.00 | 7,690.00 | 7,128.47 | 101,337 |
| 2024-11-18 | 7,390.00 | 7,670.00 | 7,320.00 | 7,660.00 | 7,100.66 | 39,166 |
| 2024-11-15 | 6,900.00 | 7,390.00 | 6,900.00 | 7,390.00 | 6,850.37 | 43,236 |
| 2024-11-14 | 6,990.00 | 7,190.00 | 6,970.00 | 6,970.00 | 6,461.04 | 24,480 |
| 2024-11-13 | 7,270.00 | 7,270.00 | 6,940.00 | 7,080.00 | 6,563.01 | 64,264 |
| 2024-11-12 | 7,370.00 | 7,450.00 | 7,190.00 | 7,250.00 | 6,720.60 | 50,917 |
| 2024-11-11 | 7,720.00 | 7,800.00 | 7,370.00 | 7,470.00 | 6,924.53 | 89,519 |
| 2024-11-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,790.00 | 7,221.17 | 16,774 |
| 2024-11-07 | 7,810.00 | 7,810.00 | 7,510.00 | 7,790.00 | 7,221.17 | 40,559 |
| 2024-11-06 | 7,980.00 | 7,980.00 | 7,630.00 | 7,810.00 | 7,239.71 | 55,673 |
| 2024-11-05 | 7,640.00 | 8,160.00 | 7,540.00 | 7,920.00 | 7,341.67 | 312,954 |
| 2024-11-04 | 7,510.00 | 7,650.00 | 7,460.00 | 7,630.00 | 7,072.85 | 25,695 |
| 2024-11-01 | 7,310.00 | 7,540.00 | 7,310.00 | 7,510.00 | 6,961.61 | 44,728 |
| 2024-10-31 | 7,320.00 | 7,450.00 | 7,260.00 | 7,420.00 | 6,878.18 | 17,414 |
| 2024-10-30 | 7,410.00 | 7,420.00 | 7,300.00 | 7,320.00 | 6,785.49 | 19,279 |
| 2024-10-29 | 7,410.00 | 7,460.00 | 7,380.00 | 7,420.00 | 6,878.18 | 15,535 |
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.