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
2023-05-033,800.003,900.003,800.003,900.003,900.0011
2023-05-023,800.003,800.003,800.003,800.003,800.004
2023-04-283,790.003,790.003,790.003,790.003,790.000
2023-04-273,790.003,790.003,790.003,790.003,790.002
2023-04-263,795.003,795.003,795.003,795.003,795.001
2023-04-253,800.003,800.003,800.003,800.003,800.001
2023-04-243,700.003,700.003,700.003,700.003,700.0065
2023-04-213,700.003,780.003,700.003,700.003,700.00502
2023-04-203,790.003,790.003,700.003,790.003,790.00104
2023-04-193,800.003,800.003,800.003,800.003,800.000
2023-04-183,700.003,800.003,700.003,800.003,800.0011
2023-04-173,400.003,695.003,360.003,690.003,690.00197
2023-04-143,700.003,700.003,700.003,700.003,700.000
2023-04-133,600.003,750.003,230.003,700.003,700.005,837
2023-04-123,800.003,800.003,800.003,800.003,800.001
2023-04-113,695.003,800.003,695.003,795.003,795.0019
2023-04-104,020.004,020.003,700.003,985.003,985.00112
2023-04-073,700.003,700.003,700.003,700.003,700.002
2023-04-063,700.003,800.003,405.003,695.003,695.00154
2023-04-053,700.003,700.003,695.003,700.003,700.0031
2023-04-043,690.003,695.003,600.003,695.003,695.00914
2023-04-033,700.003,700.003,300.003,640.003,640.001,204
2023-03-313,505.003,700.003,305.003,695.003,695.00212
2023-03-304,000.004,000.003,505.003,800.003,800.00294
2023-03-294,000.004,000.003,965.003,965.003,965.002
2023-03-283,990.003,990.003,990.003,990.003,990.001
2023-03-274,000.004,000.004,000.004,000.004,000.001
2023-03-243,850.003,850.003,850.003,850.003,850.001
2023-03-234,000.004,000.004,000.004,000.004,000.001
2023-03-223,900.003,950.003,900.003,950.003,950.0011
2023-03-213,900.004,000.003,700.003,700.003,700.001,461
2023-03-204,000.004,000.003,700.003,700.003,700.002,033
2023-03-174,200.004,200.003,800.003,800.003,800.00165
2023-03-164,200.004,200.004,200.004,200.004,200.001
2023-03-154,200.004,200.004,000.004,100.004,100.0033
2023-03-144,300.004,500.004,105.004,105.004,105.00125
2023-03-134,340.004,340.004,285.004,285.004,285.002
2023-03-104,200.004,300.004,200.004,300.004,300.0011
2023-03-094,200.004,200.004,200.004,200.004,200.001
2023-03-084,200.004,200.004,180.004,180.004,180.002
2023-03-074,200.004,200.004,190.004,190.004,190.004
2023-03-064,040.004,645.004,040.004,645.004,645.0011
2023-03-034,000.004,040.004,000.004,040.004,040.0024
2023-03-024,100.004,290.004,000.004,050.004,050.0032
2023-02-284,000.004,000.004,000.004,000.004,000.001
2023-02-273,900.004,260.003,900.003,990.003,990.0062
2023-02-243,650.003,705.003,650.003,705.003,705.00706
2023-02-233,700.003,700.003,700.003,700.003,700.0011
2023-02-223,650.003,750.003,610.003,745.003,745.005,768
2023-02-213,890.003,890.003,890.003,890.003,890.001
2023-02-203,890.003,890.003,645.003,645.003,645.002,850
2023-02-173,695.004,000.003,695.003,790.003,790.001,502
2023-02-163,895.003,895.003,500.003,695.003,695.003,646
2023-02-153,895.003,895.003,755.003,895.003,895.00137
2023-02-143,875.003,875.003,870.003,870.003,870.0069
2023-02-133,715.003,885.003,710.003,885.003,885.005,325
2023-02-103,895.003,895.003,895.003,895.003,895.005
2023-02-093,715.003,900.003,700.003,895.003,895.002,913
2023-02-083,980.003,980.003,715.003,970.003,970.00874
2023-02-074,000.004,000.003,990.003,990.003,990.002
← NewerPage 15 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.