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
2023-07-314,000.004,000.004,000.004,000.004,000.001
2023-07-283,695.003,695.003,600.003,600.003,600.0049
2023-07-273,695.003,695.003,595.003,595.003,595.002
2023-07-263,700.003,800.003,415.003,600.003,600.001,278
2023-07-253,585.003,685.003,585.003,685.003,685.00644
2023-07-243,595.003,700.003,405.003,590.003,590.001,154
2023-07-213,690.003,800.003,300.003,600.003,600.001,976
2023-07-203,700.003,800.003,650.003,700.003,700.0033
2023-07-193,700.003,700.003,410.003,650.003,650.00675
2023-07-183,500.003,800.003,500.003,800.003,800.0011
2023-07-173,800.003,800.003,800.003,800.003,800.000
2023-07-143,800.003,800.003,800.003,800.003,800.001
2023-07-133,700.003,800.003,700.003,800.003,800.0011
2023-07-123,700.003,700.003,575.003,580.003,580.00825
2023-07-113,400.003,695.003,365.003,595.003,595.001,468
2023-07-103,695.003,695.003,695.003,695.003,695.0015
2023-07-073,695.003,695.003,695.003,695.003,695.001
2023-07-063,695.003,695.003,695.003,695.003,695.003
2023-07-053,895.003,895.003,500.003,885.003,885.0032
2023-07-043,900.003,900.003,900.003,900.003,900.001
2023-07-033,850.003,850.003,850.003,850.003,850.001
2023-06-303,895.003,895.003,895.003,895.003,895.001
2023-06-293,700.003,700.003,700.003,700.003,700.00570
2023-06-283,700.003,950.003,700.003,700.003,700.00242
2023-06-273,900.004,000.003,420.003,950.003,950.00611
2023-06-263,895.003,895.003,890.003,890.003,890.002
2023-06-233,895.003,895.003,895.003,895.003,895.001
2023-06-223,895.003,900.003,895.003,900.003,900.003
2023-06-213,895.003,895.003,895.003,895.003,895.001
2023-06-203,795.003,795.003,650.003,780.003,780.00702
2023-06-193,700.003,700.003,700.003,700.003,700.00305
2023-06-163,885.003,885.003,885.003,885.003,885.000
2023-06-153,895.003,895.003,885.003,885.003,885.002
2023-06-143,895.003,895.003,895.003,895.003,895.001
2023-06-133,895.003,895.003,600.003,880.003,880.0013
2023-06-123,895.003,895.003,885.003,885.003,885.002
2023-06-093,895.003,895.003,750.003,895.003,895.00274
2023-06-083,870.003,870.003,870.003,870.003,870.001
2023-06-073,895.003,895.003,895.003,895.003,895.001
2023-06-053,705.004,000.003,520.003,995.003,995.00115
2023-06-024,000.004,000.004,000.004,000.004,000.001
2023-06-013,805.004,100.003,800.004,100.004,100.0022
2023-05-314,000.004,100.004,000.004,100.004,100.0011
2023-05-303,800.004,100.003,800.004,100.004,100.0011
2023-05-263,900.004,100.003,900.004,100.004,100.002
2023-05-253,800.004,050.003,800.003,900.003,900.001,238
2023-05-244,000.004,050.003,970.003,970.003,970.0022
2023-05-234,000.004,000.004,000.004,000.004,000.001
2023-05-223,990.003,990.003,990.003,990.003,990.000
2023-05-194,000.004,000.003,990.003,990.003,990.002
2023-05-183,800.003,800.003,800.003,800.003,800.0011
2023-05-174,000.004,050.003,990.003,990.003,990.0012
2023-05-164,000.004,000.004,000.004,000.004,000.001
2023-05-154,000.004,000.004,000.004,000.004,000.000
2023-05-124,000.004,000.004,000.004,000.004,000.000
2023-05-114,000.004,000.004,000.004,000.004,000.000
2023-05-103,695.004,000.003,695.004,000.004,000.0035
2023-05-093,695.003,695.003,695.003,695.003,695.008
2023-05-083,605.003,890.003,365.003,695.003,695.001,454
2023-05-043,900.003,900.003,900.003,900.003,900.000
← NewerPage 14 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.