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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 250030.KQ stock page

Jincostech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-114,395.004,395.004,395.004,395.004,395.00100
2022-08-104,400.004,400.004,375.004,385.004,385.0025
2022-08-094,395.004,395.004,395.004,395.004,395.001
2022-08-084,395.004,400.004,310.004,380.004,380.0035
2022-08-054,250.004,350.004,250.004,345.004,345.00176
2022-08-044,100.004,300.004,100.004,295.004,295.00413
2022-08-034,050.004,290.004,050.004,250.004,250.001,734
2022-08-024,095.004,095.004,095.004,095.004,095.00131
2022-08-014,145.004,145.003,815.004,135.004,135.00150
2022-07-294,195.004,195.003,910.004,095.004,095.00375
2022-07-284,095.004,095.004,095.004,095.004,095.002
2022-07-274,150.004,300.003,900.004,100.004,100.002,988
2022-07-264,300.004,300.004,290.004,290.004,290.0071
2022-07-254,300.004,400.003,905.004,145.004,145.001,268
2022-07-223,900.004,300.003,900.004,300.004,300.007,331
2022-07-214,000.004,000.003,850.003,950.003,950.001,251
2022-07-204,000.004,000.003,865.004,000.004,000.001,226
2022-07-194,000.004,000.003,850.003,960.003,960.001,337
2022-07-184,000.004,195.004,000.004,185.004,185.00199
2022-07-153,710.004,000.003,710.004,000.004,000.00521
2022-07-143,805.004,095.003,705.004,000.004,000.00131
2022-07-134,195.004,195.003,800.004,000.004,000.001,129
2022-07-124,600.004,600.004,000.004,195.004,195.003,341
2022-07-114,295.004,650.004,295.004,400.004,400.001,518
2022-07-084,250.004,250.004,000.004,250.004,250.0063
2022-07-074,400.004,400.003,910.004,300.004,300.00208
2022-07-064,400.004,400.004,400.004,400.004,400.001
2022-07-054,200.004,300.004,200.004,300.004,300.0021
2022-07-044,500.004,500.004,300.004,300.004,300.0011
2022-07-014,400.004,500.004,400.004,500.004,500.00217
2022-06-304,300.004,680.004,300.004,680.004,680.0075
2022-06-294,700.004,700.004,010.004,690.004,690.0084
2022-06-284,700.004,700.004,700.004,700.004,700.001
2022-06-274,700.004,700.004,500.004,500.004,500.00210
2022-06-244,690.004,690.004,690.004,690.004,690.001
2022-06-234,800.005,000.004,500.004,500.004,500.00589
2022-06-224,880.004,880.004,600.004,800.004,800.00504
2022-06-214,610.004,895.004,610.004,895.004,895.00506
2022-06-204,900.005,000.004,600.004,900.004,900.002,540
2022-06-174,800.004,900.004,800.004,895.004,895.0013
2022-06-164,500.004,800.004,500.004,785.004,785.0055
2022-06-154,400.004,500.004,400.004,500.004,500.0063
2022-06-144,300.004,400.004,205.004,400.004,400.002,120
2022-06-134,200.004,300.004,200.004,300.004,300.006,684
2022-06-103,800.004,150.003,600.004,150.004,150.001,945
2022-06-094,095.004,095.004,095.004,095.004,095.000
2022-06-084,200.004,200.003,820.004,095.004,095.003,404
2022-06-073,900.004,200.003,850.004,100.004,100.004,004
2022-06-034,150.004,150.004,150.004,150.004,150.001
2022-06-024,000.004,150.004,000.004,150.004,150.0023
2022-05-314,200.004,200.004,050.004,150.004,150.001,115
2022-05-304,200.004,200.004,000.004,000.004,000.002
2022-05-274,200.004,200.004,000.004,000.004,000.0026
2022-05-264,150.004,150.004,010.004,150.004,150.00825
2022-05-254,150.004,150.004,000.004,150.004,150.003,792
2022-05-244,500.004,500.003,950.004,150.004,150.00130
2022-05-234,400.004,400.004,250.004,250.004,250.004
2022-05-204,350.004,350.004,200.004,350.004,350.002,111
2022-05-194,500.004,500.004,300.004,500.004,500.00714
2022-05-184,600.004,600.004,310.004,600.004,600.00876
← NewerPage 18 of 21 · 1,225 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.