Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 250030.KQ stock page

Jincostech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-255,100.005,100.004,800.005,000.005,000.0022
2024-04-245,190.005,390.004,800.004,995.004,995.0095
2024-04-235,390.005,390.005,000.005,000.005,000.0026
2024-04-224,240.005,000.004,240.004,990.004,990.00215
2024-04-194,995.004,995.004,000.004,980.004,980.00108
2024-04-184,100.004,550.003,485.004,500.004,500.00713
2024-04-174,095.004,100.004,095.004,100.004,100.006
2024-04-164,095.004,585.003,800.004,095.004,095.00170
2024-04-154,095.004,100.003,800.004,000.004,000.008
2024-04-123,895.004,000.003,895.003,970.003,970.0064
2024-04-113,800.003,800.003,800.003,800.003,800.001
2024-04-093,800.003,800.003,800.003,800.003,800.005
2024-04-083,800.003,800.003,800.003,800.003,800.000
2024-04-053,795.003,800.003,795.003,800.003,800.002
2024-04-043,795.003,795.003,795.003,795.003,795.000
2024-04-033,795.003,795.003,795.003,795.003,795.001
2024-04-023,590.003,800.003,590.003,800.003,800.0023
2024-04-013,595.003,595.003,590.003,590.003,590.0010
2024-03-293,595.003,595.003,595.003,595.003,595.001
2024-03-283,600.003,600.003,600.003,600.003,600.001
2024-03-273,690.003,690.003,400.003,600.003,600.0012
2024-03-263,700.003,700.003,600.003,600.003,600.00251
2024-03-253,600.003,600.003,400.003,600.003,600.001,004
2024-03-223,600.003,600.003,600.003,600.003,600.002
2024-03-213,300.003,580.003,300.003,580.003,580.005
2024-03-203,500.003,600.003,500.003,600.003,600.0011
2024-03-193,500.003,500.003,400.003,400.003,400.001,206
2024-03-183,300.003,500.003,300.003,500.003,500.00201
2024-03-153,500.003,595.003,500.003,595.003,595.0011
2024-03-143,500.003,500.003,500.003,500.003,500.002
2024-03-133,500.003,500.003,500.003,500.003,500.001
2024-03-123,400.003,400.003,400.003,400.003,400.00656
2024-03-113,450.003,500.003,450.003,500.003,500.0031
2024-03-083,450.003,450.003,450.003,450.003,450.005
2024-03-073,500.003,500.003,300.003,500.003,500.00302
2024-03-063,500.003,500.003,350.003,495.003,495.00262
2024-03-053,400.003,595.003,300.003,300.003,300.001,010
2024-03-043,600.003,600.003,600.003,600.003,600.001
2024-02-293,600.003,600.003,600.003,600.003,600.000
2024-02-283,300.003,695.003,300.003,600.003,600.00681
2024-02-273,500.003,500.003,300.003,300.003,300.00103
2024-02-263,400.003,400.003,400.003,400.003,400.00119
2024-02-233,580.003,580.003,300.003,495.003,495.00695
2024-02-223,325.003,580.003,310.003,580.003,580.00402
2024-02-213,495.003,500.003,400.003,500.003,500.00597
2024-02-203,320.003,490.003,300.003,490.003,490.00414
2024-02-193,790.003,790.003,305.003,780.003,780.00182
2024-02-163,700.003,700.003,500.003,695.003,695.0037
2024-02-153,600.003,600.003,600.003,600.003,600.003
2024-02-143,500.003,600.003,500.003,600.003,600.0011
2024-02-133,600.003,695.003,300.003,485.003,485.00241
2024-02-083,500.003,700.003,320.003,695.003,695.00887
2024-02-073,700.003,700.003,700.003,700.003,700.001
2024-02-063,695.003,695.003,400.003,695.003,695.00118
2024-02-053,700.003,700.003,700.003,700.003,700.001
2024-02-023,600.003,685.003,600.003,685.003,685.0031
2024-02-013,300.003,600.003,300.003,600.003,600.001,027
2024-01-313,400.003,685.003,140.003,300.003,300.00792
2024-01-303,695.003,695.003,695.003,695.003,695.000
2024-01-293,695.003,695.003,500.003,695.003,695.00148
← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.