Incross Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,290.00 | 7,550.00 | 7,290.00 | 7,410.00 | 6,868.91 | 49,279 |
| 2024-10-25 | 7,270.00 | 7,410.00 | 7,260.00 | 7,290.00 | 6,757.68 | 26,200 |
| 2024-10-24 | 7,320.00 | 7,370.00 | 7,240.00 | 7,290.00 | 6,757.68 | 33,977 |
| 2024-10-23 | 6,870.00 | 7,440.00 | 6,850.00 | 7,320.00 | 6,785.49 | 256,528 |
| 2024-10-22 | 6,900.00 | 7,000.00 | 6,850.00 | 6,920.00 | 6,414.69 | 29,165 |
| 2024-10-21 | 6,660.00 | 7,320.00 | 6,620.00 | 6,930.00 | 6,423.96 | 116,744 |
| 2024-10-18 | 6,670.00 | 6,700.00 | 6,600.00 | 6,660.00 | 6,173.68 | 10,483 |
| 2024-10-17 | 6,720.00 | 6,740.00 | 6,630.00 | 6,670.00 | 6,182.95 | 10,277 |
| 2024-10-16 | 6,620.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,182.95 | 12,930 |
| 2024-10-15 | 6,610.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,164.41 | 9,344 |
| 2024-10-14 | 6,700.00 | 6,770.00 | 6,620.00 | 6,660.00 | 6,173.68 | 11,798 |
| 2024-10-11 | 6,760.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,210.76 | 9,901 |
| 2024-10-10 | 6,790.00 | 6,840.00 | 6,730.00 | 6,780.00 | 6,284.92 | 11,770 |
| 2024-10-08 | 6,800.00 | 6,870.00 | 6,760.00 | 6,780.00 | 6,284.92 | 13,222 |
| 2024-10-07 | 6,830.00 | 6,870.00 | 6,700.00 | 6,860.00 | 6,359.08 | 14,112 |
| 2024-10-04 | 6,840.00 | 6,890.00 | 6,740.00 | 6,820.00 | 6,322.00 | 12,897 |
| 2024-10-02 | 6,910.00 | 6,910.00 | 6,770.00 | 6,830.00 | 6,331.27 | 9,776 |
| 2024-09-30 | 6,920.00 | 6,950.00 | 6,840.00 | 6,910.00 | 6,405.42 | 19,193 |
| 2024-09-27 | 6,850.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,414.69 | 16,239 |
| 2024-09-26 | 6,760.00 | 6,850.00 | 6,670.00 | 6,850.00 | 6,349.81 | 8,584 |
| 2024-09-25 | 6,810.00 | 6,840.00 | 6,710.00 | 6,750.00 | 6,257.11 | 10,965 |
| 2024-09-24 | 6,720.00 | 6,850.00 | 6,680.00 | 6,760.00 | 6,266.38 | 7,147 |
| 2024-09-23 | 6,700.00 | 6,900.00 | 6,690.00 | 6,720.00 | 6,229.30 | 13,045 |
| 2024-09-20 | 6,710.00 | 6,840.00 | 6,710.00 | 6,760.00 | 6,266.38 | 21,411 |
| 2024-09-19 | 6,700.00 | 6,780.00 | 6,560.00 | 6,770.00 | 6,275.65 | 18,437 |
| 2024-09-13 | 6,660.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,210.76 | 13,668 |
| 2024-09-12 | 6,270.00 | 6,750.00 | 6,270.00 | 6,680.00 | 6,192.22 | 36,133 |
| 2024-09-11 | 6,360.00 | 6,360.00 | 6,270.00 | 6,330.00 | 5,867.78 | 8,556 |
| 2024-09-10 | 6,360.00 | 6,420.00 | 6,250.00 | 6,350.00 | 5,886.32 | 11,242 |
| 2024-09-09 | 6,300.00 | 6,400.00 | 6,170.00 | 6,370.00 | 5,904.86 | 22,802 |
| 2024-09-06 | 6,540.00 | 6,560.00 | 6,280.00 | 6,340.00 | 5,877.05 | 29,664 |
| 2024-09-05 | 6,620.00 | 6,770.00 | 6,480.00 | 6,540.00 | 6,062.44 | 38,755 |
| 2024-09-04 | 6,680.00 | 6,790.00 | 6,530.00 | 6,610.00 | 6,127.33 | 28,480 |
| 2024-09-03 | 6,850.00 | 6,950.00 | 6,850.00 | 6,890.00 | 6,386.89 | 5,653 |
| 2024-09-02 | 6,730.00 | 6,960.00 | 6,670.00 | 6,900.00 | 6,396.16 | 39,842 |
| 2024-08-30 | 6,640.00 | 6,760.00 | 6,640.00 | 6,710.00 | 6,220.03 | 7,909 |
| 2024-08-29 | 6,730.00 | 6,730.00 | 6,620.00 | 6,670.00 | 6,182.95 | 8,997 |
| 2024-08-28 | 6,770.00 | 6,770.00 | 6,600.00 | 6,730.00 | 6,238.57 | 33,213 |
| 2024-08-27 | 6,690.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,164.41 | 11,461 |
| 2024-08-26 | 6,840.00 | 6,840.00 | 6,600.00 | 6,690.00 | 6,201.49 | 18,551 |
| 2024-08-23 | 6,660.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,247.84 | 11,167 |
| 2024-08-22 | 6,740.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,210.76 | 19,478 |
| 2024-08-21 | 6,780.00 | 6,820.00 | 6,670.00 | 6,730.00 | 6,238.57 | 17,509 |
| 2024-08-20 | 6,800.00 | 6,840.00 | 6,690.00 | 6,820.00 | 6,322.00 | 58,231 |
| 2024-08-19 | 6,840.00 | 6,870.00 | 6,700.00 | 6,790.00 | 6,294.19 | 15,324 |
| 2024-08-16 | 6,850.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,340.54 | 19,792 |
| 2024-08-14 | 6,850.00 | 6,850.00 | 6,750.00 | 6,820.00 | 6,322.00 | 17,693 |
| 2024-08-13 | 6,740.00 | 6,800.00 | 6,650.00 | 6,780.00 | 6,284.92 | 16,459 |
| 2024-08-12 | 6,540.00 | 6,770.00 | 6,540.00 | 6,740.00 | 6,247.84 | 24,473 |
| 2024-08-09 | 6,420.00 | 6,680.00 | 6,420.00 | 6,600.00 | 6,118.06 | 35,262 |
| 2024-08-08 | 6,360.00 | 6,500.00 | 6,140.00 | 6,420.00 | 5,951.21 | 86,035 |
| 2024-08-07 | 6,270.00 | 6,580.00 | 6,270.00 | 6,500.00 | 6,025.36 | 52,902 |
| 2024-08-06 | 6,020.00 | 6,680.00 | 6,020.00 | 6,400.00 | 5,932.67 | 80,709 |
| 2024-08-05 | 7,250.00 | 7,250.00 | 6,120.00 | 6,320.00 | 5,858.51 | 132,237 |
| 2024-08-02 | 7,360.00 | 7,420.00 | 7,160.00 | 7,300.00 | 6,766.95 | 47,832 |
| 2024-08-01 | 7,550.00 | 7,590.00 | 7,360.00 | 7,430.00 | 6,887.45 | 40,811 |
| 2024-07-31 | 7,640.00 | 7,690.00 | 7,470.00 | 7,590.00 | 7,035.77 | 46,960 |
| 2024-07-30 | 7,600.00 | 7,760.00 | 7,580.00 | 7,620.00 | 7,063.58 | 33,694 |
| 2024-07-29 | 7,600.00 | 7,750.00 | 7,600.00 | 7,620.00 | 7,063.58 | 40,824 |
| 2024-07-26 | 7,540.00 | 7,690.00 | 7,540.00 | 7,600.00 | 7,045.04 | 50,320 |
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.