Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,940.00 | 16,350.00 | 14,330.00 | 14,950.00 | 14,950.00 | 5,436,399 |
| 2026-10-15 | 24,000.00 | 30,800.00 | 14,610.00 | 14,940.00 | 14,940.00 | 11,814,327 |
| 2026-10-14 | 28,800.00 | 29,000.00 | 27,550.00 | 27,950.00 | 27,950.00 | 13,961 |
| 2026-10-13 | 27,800.00 | 28,300.00 | 26,850.00 | 27,500.00 | 27,500.00 | 11,961 |
| 2026-10-12 | 28,400.00 | 29,450.00 | 28,050.00 | 28,050.00 | 28,050.00 | 7,237 |
| 2026-10-08 | 28,300.00 | 28,900.00 | 28,300.00 | 28,650.00 | 28,650.00 | 17,079 |
| 2026-10-07 | 29,700.00 | 29,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | 4,229 |
| 2026-10-06 | 28,400.00 | 28,700.00 | 28,300.00 | 28,600.00 | 28,600.00 | 12,652 |
| 2026-10-02 | 28,050.00 | 28,550.00 | 27,500.00 | 28,250.00 | 28,250.00 | 11,178 |
| 2026-10-01 | 28,350.00 | 28,350.00 | 27,350.00 | 28,050.00 | 28,050.00 | 10,415 |
| 2026-09-30 | 28,350.00 | 29,400.00 | 27,200.00 | 28,000.00 | 28,000.00 | 21,702 |
| 2026-09-29 | 26,450.00 | 28,300.00 | 25,250.00 | 28,300.00 | 28,300.00 | 45,148 |
| 2026-09-28 | 23,750.00 | 25,000.00 | 23,500.00 | 24,650.00 | 24,650.00 | 9,046 |
| 2026-09-23 | 24,100.00 | 24,200.00 | 22,800.00 | 24,150.00 | 24,150.00 | 13,610 |
| 2026-09-22 | 23,950.00 | 23,950.00 | 22,900.00 | 23,500.00 | 23,500.00 | 7,377 |
| 2026-09-21 | 23,200.00 | 24,100.00 | 23,200.00 | 23,800.00 | 23,800.00 | 6,034 |
| 2026-09-18 | 24,450.00 | 24,450.00 | 22,300.00 | 23,500.00 | 23,500.00 | 12,788 |
| 2026-09-17 | 22,050.00 | 24,400.00 | 22,000.00 | 24,400.00 | 24,400.00 | 2,871 |
| 2026-09-16 | 23,400.00 | 23,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | 910 |
| 2026-09-15 | 21,250.00 | 22,300.00 | 20,650.00 | 21,800.00 | 21,800.00 | 6,975 |
| 2026-09-14 | 23,500.00 | 23,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | 3,552 |
| 2026-09-11 | 23,500.00 | 23,500.00 | 21,500.00 | 22,250.00 | 22,250.00 | 1,851 |
| 2026-09-10 | 21,800.00 | 22,350.00 | 20,450.00 | 22,150.00 | 22,150.00 | 13,397 |
| 2026-09-09 | 21,300.00 | 21,300.00 | 20,400.00 | 20,900.00 | 20,900.00 | 1,730 |
| 2026-09-08 | 20,000.00 | 21,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 14,406 |
| 2026-09-07 | 20,000.00 | 21,300.00 | 19,490.00 | 20,000.00 | 20,000.00 | 15,727 |
| 2026-09-04 | 20,000.00 | 20,650.00 | 19,090.00 | 19,690.00 | 19,690.00 | 74,888 |
| 2026-09-03 | 21,100.00 | 21,100.00 | 19,970.00 | 20,200.00 | 20,200.00 | 3,531 |
| 2026-09-02 | 20,100.00 | 20,700.00 | 19,810.00 | 20,050.00 | 20,050.00 | 1,004 |
| 2026-09-01 | 20,850.00 | 20,850.00 | 19,850.00 | 20,150.00 | 20,150.00 | 3,335 |
| 2026-08-31 | 19,550.00 | 20,950.00 | 18,000.00 | 20,650.00 | 20,650.00 | 20,172 |
| 2026-08-28 | 22,100.00 | 22,650.00 | 19,710.00 | 20,100.00 | 20,100.00 | 42,728 |
| 2026-08-27 | 25,300.00 | 25,300.00 | 20,200.00 | 23,150.00 | 23,150.00 | 12,799 |
| 2026-08-26 | 24,000.00 | 24,000.00 | 21,550.00 | 23,150.00 | 23,150.00 | 7,152 |
| 2026-08-25 | 25,450.00 | 25,450.00 | 23,000.00 | 23,600.00 | 23,600.00 | 4,508 |
| 2026-08-24 | 24,850.00 | 25,500.00 | 24,150.00 | 24,400.00 | 24,400.00 | 567 |
| 2026-08-21 | 24,950.00 | 24,950.00 | 24,000.00 | 24,850.00 | 24,850.00 | 2,347 |
| 2026-08-20 | 25,500.00 | 25,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 2,593 |
| 2026-08-19 | 24,700.00 | 24,800.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1,545 |
| 2026-08-18 | 25,500.00 | 25,500.00 | 24,200.00 | 24,750.00 | 24,750.00 | 2,447 |
| 2026-08-14 | 25,500.00 | 25,600.00 | 24,600.00 | 25,400.00 | 25,400.00 | 8,045 |
| 2026-08-13 | 25,000.00 | 25,000.00 | 23,000.00 | 24,500.00 | 24,500.00 | 18,318 |
| 2026-08-12 | 24,450.00 | 24,450.00 | 23,400.00 | 23,900.00 | 23,900.00 | 5,785 |
| 2026-08-11 | 24,150.00 | 24,150.00 | 23,300.00 | 23,800.00 | 23,800.00 | 2,232 |
| 2026-08-10 | 24,000.00 | 25,000.00 | 23,000.00 | 24,300.00 | 24,300.00 | 8,570 |
| 2026-08-07 | 25,000.00 | 25,000.00 | 23,050.00 | 23,550.00 | 23,550.00 | 3,571 |
| 2026-08-06 | 24,950.00 | 24,950.00 | 23,000.00 | 24,000.00 | 24,000.00 | 615 |
| 2026-08-05 | 25,150.00 | 25,150.00 | 22,150.00 | 24,000.00 | 24,000.00 | 1,099 |
| 2026-08-04 | 24,000.00 | 24,650.00 | 23,500.00 | 24,350.00 | 24,350.00 | 1,315 |
| 2026-08-03 | 23,900.00 | 24,500.00 | 22,000.00 | 23,500.00 | 23,500.00 | 1,067 |
| 2026-07-31 | 23,900.00 | 23,900.00 | 20,100.00 | 21,450.00 | 21,450.00 | 2,160 |
| 2026-07-30 | 23,450.00 | 23,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 644 |
| 2026-07-29 | 23,700.00 | 23,700.00 | 19,550.00 | 22,800.00 | 22,800.00 | 9,830 |
| 2026-07-28 | 23,100.00 | 23,400.00 | 22,000.00 | 23,000.00 | 23,000.00 | 1,275 |
| 2026-07-27 | 25,000.00 | 25,000.00 | 23,850.00 | 23,950.00 | 23,950.00 | 744 |
| 2026-07-24 | 25,150.00 | 25,150.00 | 23,500.00 | 23,950.00 | 23,950.00 | 4,353 |
| 2026-07-23 | 24,500.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | 916 |
| 2026-07-22 | 23,650.00 | 25,200.00 | 23,650.00 | 24,750.00 | 24,750.00 | 3,823 |
| 2026-07-21 | 23,450.00 | 24,900.00 | 23,400.00 | 24,850.00 | 24,850.00 | 783 |
| 2026-07-20 | 25,900.00 | 25,900.00 | 23,650.00 | 24,850.00 | 24,850.00 | 1,057 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.