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
2023-02-063,800.003,995.003,700.003,995.003,995.00880
2023-02-033,695.003,800.003,695.003,800.003,800.0074
2023-02-023,750.003,750.003,535.003,745.003,745.0010
2023-02-013,800.003,800.003,800.003,800.003,800.001
2023-01-313,800.003,800.003,800.003,800.003,800.000
2023-01-303,380.003,800.003,380.003,800.003,800.00597
2023-01-273,700.003,740.003,700.003,740.003,740.00229
2023-01-264,095.004,095.003,650.003,775.003,775.00513
2023-01-254,090.004,090.004,090.004,090.004,090.001
2023-01-204,100.004,100.004,100.004,100.004,100.001
2023-01-194,000.004,000.004,000.004,000.004,000.001
2023-01-184,100.004,100.004,100.004,100.004,100.000
2023-01-174,100.004,100.004,100.004,100.004,100.000
2023-01-164,100.004,100.004,100.004,100.004,100.000
2023-01-134,100.004,100.004,100.004,100.004,100.001
2023-01-124,050.004,050.004,050.004,050.004,050.001
2023-01-113,895.004,000.003,895.004,000.004,000.00436
2023-01-103,700.003,995.003,700.003,995.003,995.002,701
2023-01-093,990.004,100.003,800.003,995.003,995.0043
2023-01-064,000.004,000.004,000.004,000.004,000.001
2023-01-053,900.003,995.003,900.003,995.003,995.0011
2023-01-043,900.003,900.003,900.003,900.003,900.001
2023-01-033,800.003,895.003,800.003,895.003,895.0011
2023-01-023,795.003,795.003,795.003,795.003,795.008
2022-12-293,700.003,795.003,650.003,795.003,795.0082
2022-12-283,890.003,890.003,500.003,700.003,700.004,504
2022-12-273,845.003,845.003,650.003,700.003,700.004,583
2022-12-263,700.003,895.003,700.003,895.003,895.00301
2022-12-233,895.003,895.003,890.003,890.003,890.002
2022-12-223,885.003,885.003,700.003,875.003,875.0079
2022-12-213,650.003,865.003,650.003,865.003,865.0031
2022-12-203,895.003,895.003,895.003,895.003,895.000
2022-12-193,895.003,895.003,895.003,895.003,895.001
2022-12-163,890.003,890.003,650.003,865.003,865.00513
2022-12-153,700.003,700.003,700.003,700.003,700.001
2022-12-143,690.003,885.003,690.003,885.003,885.0050
2022-12-133,600.003,695.003,600.003,690.003,690.00966
2022-12-123,700.003,700.003,700.003,700.003,700.000
2022-12-093,700.003,700.003,700.003,700.003,700.001
2022-12-083,790.003,790.003,790.003,790.003,790.000
2022-12-073,895.003,895.003,700.003,790.003,790.001,398
2022-12-063,800.004,100.003,550.003,800.003,800.005,765
2022-12-054,290.004,290.003,900.004,150.004,150.0023
2022-12-024,300.004,300.004,300.004,300.004,300.000
2022-12-014,100.004,300.004,100.004,300.004,300.0021
2022-11-304,100.004,100.004,100.004,100.004,100.000
2022-11-294,100.004,100.004,100.004,100.004,100.001
2022-11-284,100.004,100.003,800.004,100.004,100.0027
2022-11-253,895.004,000.003,895.004,000.004,000.00179
2022-11-244,485.004,485.004,485.004,485.004,485.001
2022-11-233,900.003,900.003,900.003,900.003,900.001
2022-11-223,895.003,895.003,885.003,885.003,885.003
2022-11-213,700.003,895.003,700.003,890.003,890.001,958
2022-11-183,900.003,900.003,700.003,895.003,895.001,803
2022-11-173,700.003,875.003,700.003,865.003,865.001,476
2022-11-163,750.003,895.003,750.003,895.003,895.0051
2022-11-153,500.003,760.003,400.003,760.003,760.001,274
2022-11-143,400.003,675.003,275.003,275.003,275.003,644
2022-11-113,890.003,890.003,350.003,850.003,850.002,002
2022-11-103,600.003,890.003,600.003,885.003,885.003
← NewerPage 16 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.