Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 24,250.00 | 25,750.00 | 24,250.00 | 25,150.00 | 25,150.00 | 2,785 |
| 2026-07-15 | 25,000.00 | 25,450.00 | 24,400.00 | 25,350.00 | 25,350.00 | 7,837 |
| 2026-07-14 | 24,450.00 | 25,500.00 | 23,100.00 | 24,950.00 | 24,950.00 | 5,340 |
| 2026-07-13 | 25,950.00 | 25,950.00 | 24,100.00 | 25,100.00 | 25,100.00 | 13,290 |
| 2026-07-10 | 24,850.00 | 25,450.00 | 24,050.00 | 25,200.00 | 25,200.00 | 2,749 |
| 2026-07-09 | 24,000.00 | 27,800.00 | 23,100.00 | 25,300.00 | 25,300.00 | 2,870 |
| 2026-07-08 | 25,350.00 | 25,350.00 | 22,450.00 | 24,250.00 | 24,250.00 | 6,387 |
| 2026-07-07 | 22,000.00 | 24,000.00 | 21,700.00 | 22,450.00 | 22,450.00 | 7,498 |
| 2026-07-06 | 20,000.00 | 24,000.00 | 20,000.00 | 21,150.00 | 21,150.00 | 12,212 |
| 2026-07-03 | 20,000.00 | 21,000.00 | 19,610.00 | 21,000.00 | 21,000.00 | 731 |
| 2026-07-02 | 20,000.00 | 20,000.00 | 19,300.00 | 19,940.00 | 19,940.00 | 1,922 |
| 2026-07-01 | 19,950.00 | 19,950.00 | 19,640.00 | 19,690.00 | 19,690.00 | 455 |
| 2026-06-30 | 19,870.00 | 19,870.00 | 19,040.00 | 19,750.00 | 19,750.00 | 350 |
| 2026-06-29 | 20,000.00 | 20,000.00 | 19,000.00 | 19,440.00 | 19,440.00 | 2,777 |
| 2026-06-26 | 19,110.00 | 19,970.00 | 18,380.00 | 19,400.00 | 19,400.00 | 1,065 |
| 2026-06-25 | 19,990.00 | 19,990.00 | 19,570.00 | 19,980.00 | 19,980.00 | 295 |
| 2026-06-24 | 19,840.00 | 19,850.00 | 19,040.00 | 19,800.00 | 19,800.00 | 389 |
| 2026-06-23 | 21,000.00 | 21,950.00 | 19,230.00 | 19,850.00 | 19,850.00 | 4,336 |
| 2026-06-22 | 21,000.00 | 22,500.00 | 19,800.00 | 20,250.00 | 20,250.00 | 1,579 |
| 2026-06-19 | 20,100.00 | 20,800.00 | 19,800.00 | 20,500.00 | 20,500.00 | 794 |
| 2026-06-18 | 20,950.00 | 20,950.00 | 19,800.00 | 20,700.00 | 20,700.00 | 450 |
| 2026-06-17 | 20,000.00 | 22,950.00 | 20,000.00 | 20,850.00 | 20,850.00 | 121 |
| 2026-06-16 | 20,850.00 | 20,850.00 | 19,980.00 | 19,980.00 | 19,980.00 | 960 |
| 2026-06-15 | 20,950.00 | 20,950.00 | 19,480.00 | 20,150.00 | 20,150.00 | 1,376 |
| 2026-06-12 | 20,000.00 | 22,650.00 | 19,000.00 | 19,920.00 | 19,920.00 | 744 |
| 2026-06-11 | 19,990.00 | 20,000.00 | 18,900.00 | 19,810.00 | 19,810.00 | 2,809 |
| 2026-06-10 | 21,000.00 | 21,000.00 | 18,900.00 | 19,640.00 | 19,640.00 | 4,918 |
| 2026-06-09 | 20,000.00 | 21,000.00 | 17,110.00 | 19,000.00 | 19,000.00 | 2,971 |
| 2026-06-08 | 20,000.00 | 21,350.00 | 19,000.00 | 19,530.00 | 19,530.00 | 5,593 |
| 2026-06-05 | 21,000.00 | 22,000.00 | 20,500.00 | 21,700.00 | 21,700.00 | 1,766 |
| 2026-06-04 | 20,950.00 | 20,950.00 | 19,050.00 | 19,700.00 | 19,700.00 | 3,553 |
| 2026-06-02 | 21,050.00 | 22,950.00 | 19,000.00 | 20,000.00 | 20,000.00 | 17,674 |
| 2026-06-01 | 22,350.00 | 22,350.00 | 20,000.00 | 20,500.00 | 20,500.00 | 5,937 |
| 2026-05-29 | 22,300.00 | 23,000.00 | 19,650.00 | 20,000.00 | 20,000.00 | 13,185 |
| 2026-05-28 | 24,450.00 | 24,450.00 | 21,000.00 | 22,300.00 | 22,300.00 | 17,120 |
| 2026-05-27 | 25,850.00 | 25,850.00 | 23,900.00 | 24,450.00 | 24,450.00 | 13,419 |
| 2026-05-26 | 25,550.00 | 25,950.00 | 24,550.00 | 25,300.00 | 25,300.00 | 9,977 |
| 2026-05-22 | 25,500.00 | 25,900.00 | 23,100.00 | 25,550.00 | 25,550.00 | 13,583 |
| 2026-05-21 | 25,000.00 | 25,000.00 | 23,200.00 | 23,350.00 | 23,350.00 | 2,554 |
| 2026-05-20 | 25,650.00 | 25,650.00 | 23,200.00 | 23,200.00 | 23,200.00 | 6,568 |
| 2026-05-19 | 25,800.00 | 25,800.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6,619 |
| 2026-05-18 | 24,800.00 | 25,800.00 | 22,800.00 | 24,600.00 | 24,600.00 | 14,327 |
| 2026-05-15 | 26,000.00 | 26,000.00 | 22,050.00 | 22,500.00 | 22,500.00 | 10,862 |
| 2026-05-14 | 26,000.00 | 26,000.00 | 24,500.00 | 25,650.00 | 25,650.00 | 3,933 |
| 2026-05-13 | 25,800.00 | 25,800.00 | 24,000.00 | 25,000.00 | 25,000.00 | 9,106 |
| 2026-05-12 | 25,900.00 | 25,900.00 | 23,200.00 | 24,000.00 | 24,000.00 | 5,104 |
| 2026-05-11 | 23,400.00 | 24,500.00 | 23,200.00 | 24,300.00 | 24,300.00 | 4,906 |
| 2026-05-08 | 21,600.00 | 24,300.00 | 21,100.00 | 22,900.00 | 22,900.00 | 2,082 |
| 2026-05-07 | 23,150.00 | 23,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | 3,383 |
| 2026-05-06 | 23,650.00 | 23,650.00 | 21,600.00 | 22,400.00 | 22,400.00 | 5,826 |
| 2026-05-04 | 25,900.00 | 25,900.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1,634 |
| 2026-04-30 | 23,900.00 | 24,700.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3,275 |
| 2026-04-29 | 23,200.00 | 23,900.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1,859 |
| 2026-04-28 | 23,500.00 | 23,500.00 | 21,900.00 | 23,200.00 | 23,200.00 | 3,068 |
| 2026-04-27 | 23,700.00 | 24,550.00 | 20,200.00 | 22,500.00 | 22,500.00 | 5,635 |
| 2026-04-24 | 24,100.00 | 24,100.00 | 23,100.00 | 23,700.00 | 23,700.00 | 2,953 |
| 2026-04-23 | 24,150.00 | 24,450.00 | 23,150.00 | 24,150.00 | 24,150.00 | 2,620 |
| 2026-04-22 | 25,800.00 | 25,800.00 | 24,150.00 | 24,150.00 | 24,150.00 | 1,358 |
| 2026-04-21 | 24,650.00 | 25,200.00 | 23,850.00 | 24,700.00 | 24,700.00 | 6,345 |
| 2026-04-20 | 24,950.00 | 25,000.00 | 22,600.00 | 23,300.00 | 23,300.00 | 14,432 |
← NewerPage 2 of 2 · 120 trading days
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.