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
2024-01-263,695.003,695.003,695.003,695.003,695.001
2024-01-253,675.003,680.003,300.003,675.003,675.00442
2024-01-243,700.003,700.003,500.003,695.003,695.00587
2024-01-233,695.003,695.003,400.003,685.003,685.001,352
2024-01-223,695.003,695.003,400.003,675.003,675.008
2024-01-193,600.003,600.003,400.003,600.003,600.00506
2024-01-183,500.003,595.003,500.003,595.003,595.0015
2024-01-173,405.003,685.003,300.003,685.003,685.0031
2024-01-163,695.003,695.003,695.003,695.003,695.001
2024-01-153,700.003,700.003,700.003,700.003,700.001
2024-01-123,695.003,695.003,500.003,695.003,695.00502
2024-01-113,700.003,700.003,500.003,685.003,685.00512
2024-01-103,695.003,695.003,695.003,695.003,695.001
2024-01-093,700.003,700.003,700.003,700.003,700.001
2024-01-083,700.003,700.003,500.003,690.003,690.00502
2024-01-053,700.003,700.003,700.003,700.003,700.001
2024-01-043,700.003,700.003,700.003,700.003,700.001
2024-01-033,700.003,700.003,700.003,700.003,700.001
2024-01-023,695.003,695.003,695.003,695.003,695.001
2023-12-283,700.003,700.003,685.003,685.003,685.004
2023-12-273,700.003,700.003,695.003,695.003,695.004
2023-12-263,700.003,700.003,700.003,700.003,700.001
2023-12-223,695.003,695.003,695.003,695.003,695.000
2023-12-213,695.003,695.003,695.003,695.003,695.001
2023-12-203,700.003,700.003,700.003,700.003,700.001
2023-12-193,695.003,695.003,695.003,695.003,695.001
2023-12-183,500.004,000.003,500.003,800.003,800.00465
2023-12-153,900.003,900.003,320.003,885.003,885.00208
2023-12-143,900.003,900.003,900.003,900.003,900.001
2023-12-133,900.003,900.003,900.003,900.003,900.001
2023-12-124,000.004,000.003,700.004,000.004,000.0025
2023-12-113,890.003,970.003,890.003,970.003,970.0022
2023-12-083,605.004,000.003,600.003,900.003,900.0064
2023-12-073,900.003,900.003,900.003,900.003,900.001
2023-12-063,700.003,800.003,700.003,800.003,800.0015
2023-12-053,500.003,700.003,200.003,700.003,700.00608
2023-12-043,395.003,395.003,395.003,395.003,395.001
2023-12-013,400.003,485.003,400.003,485.003,485.0011
2023-11-303,205.003,495.003,100.003,495.003,495.00101
2023-11-293,500.003,500.003,500.003,500.003,500.002
2023-11-283,200.003,485.003,200.003,485.003,485.006
2023-11-273,485.003,485.003,400.003,400.003,400.0086
2023-11-243,100.003,400.003,100.003,400.003,400.0053
2023-11-233,300.003,300.002,915.003,295.003,295.00112
2023-11-223,200.003,390.003,185.003,245.003,245.00781
2023-11-213,500.003,745.003,140.003,745.003,745.001,492
2023-11-203,700.003,700.003,205.003,690.003,690.00123
2023-11-174,100.004,100.003,500.003,500.003,500.00103
2023-11-164,100.004,100.004,100.004,100.004,100.001
2023-11-154,100.004,100.003,800.004,100.004,100.003
2023-11-144,100.004,100.004,100.004,100.004,100.001
2023-11-133,890.004,100.003,890.004,100.004,100.00118
2023-11-103,900.003,900.003,900.003,900.003,900.001
2023-11-093,900.003,900.003,600.003,895.003,895.003
2023-11-083,795.003,795.003,795.003,795.003,795.0050
2023-11-073,900.003,900.003,900.003,900.003,900.001
2023-11-064,000.004,000.003,505.003,895.003,895.00183
2023-11-034,000.004,000.004,000.004,000.004,000.001
2023-11-024,000.004,000.004,000.004,000.004,000.000
2023-11-013,995.004,000.003,995.004,000.004,000.002
← NewerPage 12 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.