Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,500.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 13 |
| 2022-05-16 | 5,100.00 | 5,100.00 | 4,210.00 | 4,500.00 | 4,500.00 | 2,544 |
| 2022-05-13 | 4,900.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | 447 |
| 2022-05-12 | 5,050.00 | 5,400.00 | 4,900.00 | 5,200.00 | 5,200.00 | 198 |
| 2022-05-11 | 5,200.00 | 5,600.00 | 5,000.00 | 5,390.00 | 5,390.00 | 68 |
| 2022-05-10 | 5,190.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 211 |
| 2022-05-06 | 5,100.00 | 5,360.00 | 5,100.00 | 5,340.00 | 5,340.00 | 40 |
| 2022-05-04 | 5,100.00 | 5,200.00 | 4,900.00 | 4,980.00 | 4,980.00 | 23 |
| 2022-05-03 | 5,100.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 15 |
| 2022-05-02 | 5,390.00 | 5,390.00 | 4,800.00 | 5,000.00 | 5,000.00 | 271 |
| 2022-04-29 | 5,200.00 | 5,400.00 | 5,000.00 | 5,280.00 | 5,280.00 | 67 |
| 2022-04-28 | 5,200.00 | 5,360.00 | 4,995.00 | 4,995.00 | 4,995.00 | 23 |
| 2022-04-27 | 4,800.00 | 5,790.00 | 4,800.00 | 5,380.00 | 5,380.00 | 334 |
| 2022-04-26 | 5,850.00 | 5,850.00 | 5,170.00 | 5,170.00 | 5,170.00 | 21 |
| 2022-04-25 | 5,390.00 | 5,390.00 | 5,130.00 | 5,190.00 | 5,190.00 | 19 |
| 2022-04-22 | 4,700.00 | 4,700.00 | 4,695.00 | 4,700.00 | 4,700.00 | 33 |
| 2022-04-21 | 4,500.00 | 4,600.00 | 4,340.00 | 4,600.00 | 4,600.00 | 404 |
| 2022-04-20 | 4,380.00 | 4,500.00 | 4,380.00 | 4,500.00 | 4,500.00 | 257 |
| 2022-04-19 | 4,300.00 | 4,390.00 | 4,100.00 | 4,390.00 | 4,390.00 | 48 |
| 2022-04-18 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 2 |
| 2022-04-15 | 4,300.00 | 4,400.00 | 3,700.00 | 4,290.00 | 4,290.00 | 18,902 |
| 2022-04-14 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 73 |
| 2022-04-13 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1 |
| 2022-04-12 | 3,700.00 | 4,195.00 | 3,530.00 | 4,195.00 | 4,195.00 | 1,607 |
| 2022-04-11 | 3,700.00 | 3,700.00 | 3,210.00 | 3,690.00 | 3,690.00 | 2,784 |
| 2022-04-08 | 4,300.00 | 4,300.00 | 3,580.00 | 3,745.00 | 3,745.00 | 46,745 |
| 2022-04-07 | 4,200.00 | 4,400.00 | 4,200.00 | 4,210.00 | 4,210.00 | 1,698 |
| 2022-04-06 | 4,300.00 | 4,300.00 | 4,000.00 | 4,240.00 | 4,240.00 | 457 |
| 2022-04-05 | 4,290.00 | 4,300.00 | 4,190.00 | 4,300.00 | 4,300.00 | 353 |
| 2022-04-04 | 4,200.00 | 4,300.00 | 4,000.00 | 4,280.00 | 4,280.00 | 394 |
| 2022-04-01 | 4,185.00 | 4,190.00 | 4,000.00 | 4,185.00 | 4,185.00 | 8 |
| 2022-03-31 | 4,000.00 | 4,190.00 | 3,800.00 | 4,190.00 | 4,190.00 | 59 |
| 2022-03-30 | 3,800.00 | 4,150.00 | 3,750.00 | 4,000.00 | 4,000.00 | 3,894 |
| 2022-03-29 | 4,500.00 | 4,500.00 | 3,770.00 | 3,770.00 | 3,770.00 | 16,208 |
| 2022-03-28 | 4,575.00 | 4,575.00 | 4,300.00 | 4,430.00 | 4,430.00 | 828 |
| 2022-03-25 | 4,400.00 | 4,700.00 | 4,300.00 | 4,580.00 | 4,580.00 | 2,728 |
| 2022-03-24 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 31 |
| 2022-03-23 | 4,300.00 | 4,700.00 | 4,200.00 | 4,395.00 | 4,395.00 | 220 |
| 2022-03-22 | 4,785.00 | 4,790.00 | 4,100.00 | 4,190.00 | 4,190.00 | 19,819 |
| 2022-03-21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0 |
| 2022-03-18 | 4,600.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 1,523 |
| 2022-03-17 | 4,500.00 | 4,690.00 | 4,300.00 | 4,690.00 | 4,690.00 | 781 |
| 2022-03-16 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2022-03-15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0 |
| 2022-03-14 | 4,400.00 | 4,400.00 | 4,050.00 | 4,300.00 | 4,300.00 | 1,205 |
| 2022-03-11 | 4,700.00 | 4,700.00 | 4,325.00 | 4,360.00 | 4,360.00 | 3,395 |
| 2022-03-10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-03-08 | 4,925.00 | 5,000.00 | 4,925.00 | 5,000.00 | 5,000.00 | 103 |
| 2022-03-07 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 557 |
| 2022-03-04 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0 |
| 2022-03-03 | 4,800.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 212 |
| 2022-03-02 | 4,700.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 4,249 |
| 2022-02-28 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0 |
| 2022-02-25 | 4,400.00 | 4,700.00 | 4,400.00 | 4,700.00 | 4,700.00 | 72 |
| 2022-02-24 | 4,450.00 | 4,700.00 | 4,450.00 | 4,700.00 | 4,700.00 | 227 |
| 2022-02-23 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 110 |
| 2022-02-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1 |
| 2022-02-21 | 4,700.00 | 4,890.00 | 4,600.00 | 4,800.00 | 4,800.00 | 1,061 |
| 2022-02-18 | 4,700.00 | 4,800.00 | 4,420.00 | 4,700.00 | 4,700.00 | 216 |
| 2022-02-17 | 4,800.00 | 5,200.00 | 4,420.00 | 4,640.00 | 4,640.00 | 31,562 |
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.