Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,100.00 | 4,100.00 | 3,500.00 | 3,990.00 | 3,990.00 | 862 |
| 2023-10-30 | 3,805.00 | 4,100.00 | 3,805.00 | 3,995.00 | 3,995.00 | 146 |
| 2023-10-27 | 4,100.00 | 4,300.00 | 3,900.00 | 4,000.00 | 4,000.00 | 51 |
| 2023-10-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2023-10-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0 |
| 2023-10-24 | 3,905.00 | 4,300.00 | 3,900.00 | 4,100.00 | 4,100.00 | 42 |
| 2023-10-23 | 4,200.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 219 |
| 2023-10-20 | 3,800.00 | 4,300.00 | 3,800.00 | 4,300.00 | 4,300.00 | 513 |
| 2023-10-19 | 3,900.00 | 4,300.00 | 3,900.00 | 4,195.00 | 4,195.00 | 489 |
| 2023-10-18 | 3,700.00 | 4,100.00 | 3,700.00 | 4,045.00 | 4,045.00 | 66 |
| 2023-10-17 | 4,000.00 | 4,000.00 | 3,500.00 | 4,000.00 | 4,000.00 | 202 |
| 2023-10-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 2 |
| 2023-10-13 | 3,400.00 | 3,900.00 | 3,400.00 | 3,900.00 | 3,900.00 | 491 |
| 2023-10-12 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1 |
| 2023-10-11 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1 |
| 2023-10-10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1 |
| 2023-10-06 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 1,660 |
| 2023-10-05 | 3,100.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 11 |
| 2023-10-04 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1 |
| 2023-09-27 | 3,200.00 | 3,300.00 | 3,200.00 | 3,300.00 | 3,300.00 | 11 |
| 2023-09-26 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1 |
| 2023-09-25 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1 |
| 2023-09-22 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1 |
| 2023-09-21 | 3,500.00 | 3,500.00 | 3,000.00 | 3,200.00 | 3,200.00 | 2,029 |
| 2023-09-20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 7 |
| 2023-09-19 | 3,500.00 | 3,595.00 | 3,100.00 | 3,300.00 | 3,300.00 | 442 |
| 2023-09-18 | 3,600.00 | 3,695.00 | 3,300.00 | 3,600.00 | 3,600.00 | 42 |
| 2023-09-15 | 3,600.00 | 3,600.00 | 2,890.00 | 3,595.00 | 3,595.00 | 2,891 |
| 2023-09-14 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 320 |
| 2023-09-13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1 |
| 2023-09-12 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 1 |
| 2023-09-11 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 3,595.00 | 2 |
| 2023-09-08 | 3,695.00 | 3,695.00 | 3,400.00 | 3,600.00 | 3,600.00 | 22 |
| 2023-09-07 | 4,200.00 | 4,200.00 | 3,500.00 | 3,500.00 | 3,500.00 | 15 |
| 2023-09-06 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1 |
| 2023-09-05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1 |
| 2023-09-04 | 3,400.00 | 3,545.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2,466 |
| 2023-09-01 | 3,550.00 | 3,550.00 | 3,300.00 | 3,500.00 | 3,500.00 | 202 |
| 2023-08-31 | 3,800.00 | 3,800.00 | 3,500.00 | 3,645.00 | 3,645.00 | 13 |
| 2023-08-30 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 11 |
| 2023-08-29 | 3,700.00 | 3,700.00 | 3,585.00 | 3,585.00 | 3,585.00 | 2 |
| 2023-08-28 | 3,900.00 | 3,900.00 | 3,400.00 | 3,795.00 | 3,795.00 | 603 |
| 2023-08-25 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 2 |
| 2023-08-24 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,862 |
| 2023-08-23 | 3,895.00 | 3,895.00 | 3,400.00 | 3,600.00 | 3,600.00 | 3,737 |
| 2023-08-22 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 1 |
| 2023-08-21 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2023-08-18 | 3,900.00 | 3,900.00 | 3,895.00 | 3,895.00 | 3,895.00 | 2 |
| 2023-08-17 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2023-08-16 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2023-08-14 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 1 |
| 2023-08-11 | 3,900.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 112 |
| 2023-08-10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1 |
| 2023-08-09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1 |
| 2023-08-08 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2 |
| 2023-08-07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1 |
| 2023-08-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1 |
| 2023-08-03 | 3,695.00 | 3,800.00 | 3,695.00 | 3,800.00 | 3,800.00 | 29 |
| 2023-08-02 | 3,700.00 | 3,700.00 | 3,550.00 | 3,695.00 | 3,695.00 | 986 |
| 2023-08-01 | 3,700.00 | 3,800.00 | 3,500.00 | 3,595.00 | 3,595.00 | 695 |
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.