Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 250030.KQ stock page

Jincostech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-093,895.003,895.003,895.003,895.003,895.001
2022-11-083,900.003,900.003,890.003,890.003,890.0013
2022-11-073,895.003,895.003,895.003,895.003,895.001
2022-11-043,895.003,895.003,700.003,890.003,890.00591
2022-11-033,700.003,845.003,700.003,800.003,800.002,302
2022-11-023,895.003,895.003,895.003,895.003,895.000
2022-11-013,610.003,895.003,610.003,895.003,895.00401
2022-10-313,900.003,900.003,700.003,895.003,895.001,335
2022-10-283,700.003,800.003,700.003,800.003,800.002,858
2022-10-273,895.003,895.003,700.003,850.003,850.001,352
2022-10-263,840.003,840.003,840.003,840.003,840.006
2022-10-253,870.003,870.003,700.003,855.003,855.001,442
2022-10-244,000.004,100.003,800.003,800.003,800.0051
2022-10-213,995.003,995.003,750.003,965.003,965.00686
2022-10-203,850.003,850.003,750.003,850.003,850.001,604
2022-10-193,995.003,995.003,995.003,995.003,995.005
2022-10-183,750.003,850.003,750.003,850.003,850.001,162
2022-10-173,850.003,850.003,750.003,850.003,850.00954
2022-10-143,700.003,850.003,700.003,850.003,850.004,009
2022-10-133,895.003,895.003,750.003,885.003,885.002,004
2022-10-123,800.003,885.003,800.003,800.003,800.003,835
2022-10-113,945.003,945.003,800.003,930.003,930.00892
2022-10-074,000.004,000.003,700.003,945.003,945.001,510
2022-10-064,000.004,000.004,000.004,000.004,000.0025
2022-10-053,995.004,000.003,995.004,000.004,000.0027
2022-10-044,200.004,200.003,665.004,000.004,000.004,050
2022-09-303,995.004,200.003,995.004,200.004,200.00302
2022-09-293,995.003,995.003,755.003,995.003,995.00589
2022-09-284,095.004,095.003,750.003,990.003,990.002,851
2022-09-274,100.004,100.003,800.003,810.003,810.001,409
2022-09-263,850.004,095.003,850.003,995.003,995.003,532
2022-09-234,095.004,095.003,850.003,995.003,995.002,606
2022-09-224,095.004,095.003,900.004,035.004,035.003,542
2022-09-214,045.004,045.004,045.004,045.004,045.000
2022-09-204,000.004,045.004,000.004,045.004,045.0052
2022-09-194,100.004,200.003,900.004,095.004,095.00712
2022-09-163,805.004,000.003,805.004,000.004,000.002
2022-09-154,000.004,000.004,000.004,000.004,000.000
2022-09-144,000.004,000.004,000.004,000.004,000.001
2022-09-134,000.004,000.004,000.004,000.004,000.001
2022-09-084,100.004,100.004,100.004,100.004,100.002
2022-09-074,100.004,100.004,100.004,100.004,100.001
2022-09-064,080.004,100.004,080.004,100.004,100.0083
2022-09-054,085.004,085.004,085.004,085.004,085.001
2022-09-024,095.004,095.004,095.004,095.004,095.001
2022-09-014,145.004,145.003,805.004,135.004,135.00102
2022-08-314,200.004,200.004,150.004,150.004,150.00200
2022-08-304,165.004,165.004,165.004,165.004,165.00105
2022-08-294,050.004,180.004,050.004,170.004,170.00216
2022-08-264,065.004,075.004,055.004,075.004,075.00204
2022-08-253,935.003,935.003,805.003,895.003,895.002,160
2022-08-243,945.004,100.003,805.003,805.003,805.001,083
2022-08-233,995.003,995.003,950.003,950.003,950.001,006
2022-08-224,000.004,000.003,640.003,930.003,930.0041
2022-08-194,040.004,040.003,800.003,980.003,980.00892
2022-08-184,090.004,090.003,810.003,995.003,995.003,747
2022-08-174,020.004,135.003,805.004,050.004,050.006,669
2022-08-164,195.004,285.004,195.004,195.004,195.001,754
2022-08-124,100.004,400.003,910.004,100.004,100.004,965
2022-08-114,395.004,395.004,395.004,395.004,395.00100
← NewerPage 17 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.