Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3 |
| 2024-07-23 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 31 |
| 2024-07-22 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1 |
| 2024-07-19 | 3,900.00 | 4,000.00 | 3,800.00 | 3,800.00 | 3,800.00 | 12 |
| 2024-07-18 | 3,880.00 | 3,880.00 | 3,795.00 | 3,800.00 | 3,800.00 | 110 |
| 2024-07-17 | 3,800.00 | 3,900.00 | 3,800.00 | 3,895.00 | 3,895.00 | 13 |
| 2024-07-16 | 3,700.00 | 3,785.00 | 3,700.00 | 3,785.00 | 3,785.00 | 12 |
| 2024-07-15 | 3,990.00 | 3,990.00 | 3,500.00 | 3,895.00 | 3,895.00 | 502 |
| 2024-07-12 | 4,395.00 | 4,395.00 | 3,755.00 | 3,880.00 | 3,880.00 | 1,947 |
| 2024-07-11 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2024-07-10 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2024-07-09 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2024-07-08 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2 |
| 2024-07-05 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1 |
| 2024-07-04 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3 |
| 2024-07-03 | 4,300.00 | 4,395.00 | 4,300.00 | 4,395.00 | 4,395.00 | 21 |
| 2024-07-02 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2024-07-01 | 4,200.00 | 4,200.00 | 3,905.00 | 4,195.00 | 4,195.00 | 64 |
| 2024-06-28 | 4,400.00 | 4,400.00 | 3,905.00 | 4,400.00 | 4,400.00 | 42 |
| 2024-06-27 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 11 |
| 2024-06-26 | 4,400.00 | 4,500.00 | 3,960.00 | 4,400.00 | 4,400.00 | 104 |
| 2024-06-25 | 4,400.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 673 |
| 2024-06-24 | 4,600.00 | 4,600.00 | 4,150.00 | 4,300.00 | 4,300.00 | 143 |
| 2024-06-21 | 5,000.00 | 5,000.00 | 4,300.00 | 4,600.00 | 4,600.00 | 492 |
| 2024-06-20 | 5,100.00 | 5,100.00 | 4,600.00 | 5,000.00 | 5,000.00 | 284 |
| 2024-06-19 | 4,900.00 | 5,390.00 | 4,800.00 | 5,390.00 | 5,390.00 | 32 |
| 2024-06-18 | 5,200.00 | 5,800.00 | 5,050.00 | 5,200.00 | 5,200.00 | 687 |
| 2024-06-17 | 5,940.00 | 5,940.00 | 5,210.00 | 5,940.00 | 5,940.00 | 141 |
| 2024-06-14 | 6,000.00 | 6,000.00 | 5,600.00 | 5,940.00 | 5,940.00 | 122 |
| 2024-06-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
| 2024-06-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2 |
| 2024-06-11 | 6,000.00 | 6,000.00 | 5,000.00 | 5,950.00 | 5,950.00 | 578 |
| 2024-06-10 | 5,400.00 | 5,800.00 | 5,000.00 | 5,800.00 | 5,800.00 | 1,129 |
| 2024-06-07 | 5,600.00 | 5,600.00 | 5,000.00 | 5,580.00 | 5,580.00 | 1,038 |
| 2024-06-05 | 5,200.00 | 5,700.00 | 4,800.00 | 5,600.00 | 5,600.00 | 712 |
| 2024-06-04 | 5,200.00 | 5,250.00 | 5,000.00 | 5,200.00 | 5,200.00 | 80 |
| 2024-06-03 | 5,200.00 | 5,200.00 | 4,900.00 | 5,100.00 | 5,100.00 | 1,111 |
| 2024-05-31 | 5,200.00 | 5,200.00 | 5,000.00 | 5,190.00 | 5,190.00 | 128 |
| 2024-05-30 | 4,900.00 | 5,190.00 | 4,900.00 | 5,190.00 | 5,190.00 | 40 |
| 2024-05-29 | 5,000.00 | 5,600.00 | 4,360.00 | 5,000.00 | 5,000.00 | 612 |
| 2024-05-28 | 5,100.00 | 5,200.00 | 4,700.00 | 5,100.00 | 5,100.00 | 91 |
| 2024-05-27 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 11 |
| 2024-05-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2024-05-23 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1 |
| 2024-05-22 | 4,895.00 | 4,900.00 | 4,795.00 | 4,900.00 | 4,900.00 | 141 |
| 2024-05-21 | 4,800.00 | 4,895.00 | 4,600.00 | 4,895.00 | 4,895.00 | 102 |
| 2024-05-20 | 5,000.00 | 5,000.00 | 4,210.00 | 4,800.00 | 4,800.00 | 901 |
| 2024-05-17 | 5,100.00 | 5,100.00 | 4,700.00 | 4,950.00 | 4,950.00 | 188 |
| 2024-05-16 | 4,595.00 | 5,220.00 | 4,595.00 | 4,900.00 | 4,900.00 | 553 |
| 2024-05-14 | 5,290.00 | 5,290.00 | 4,010.00 | 5,220.00 | 5,220.00 | 5 |
| 2024-05-13 | 4,300.00 | 4,700.00 | 4,000.00 | 4,600.00 | 4,600.00 | 1,167 |
| 2024-05-10 | 4,900.00 | 5,000.00 | 4,170.00 | 4,500.00 | 4,500.00 | 2,094 |
| 2024-05-09 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-05-08 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 6 |
| 2024-05-07 | 4,900.00 | 4,900.00 | 4,700.00 | 4,895.00 | 4,895.00 | 85 |
| 2024-05-03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2024-05-02 | 5,200.00 | 5,200.00 | 4,300.00 | 5,000.00 | 5,000.00 | 84 |
| 2024-04-30 | 4,900.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 22 |
| 2024-04-29 | 5,200.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 38 |
| 2024-04-26 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 116 |
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.