Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 21 |
| 2022-02-15 | 5,000.00 | 5,390.00 | 5,000.00 | 5,390.00 | 5,390.00 | 81 |
| 2022-02-14 | 5,590.00 | 5,590.00 | 4,810.00 | 5,400.00 | 5,400.00 | 523 |
| 2022-02-11 | 5,590.00 | 5,590.00 | 5,200.00 | 5,500.00 | 5,500.00 | 321 |
| 2022-02-10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2022-02-09 | 5,580.00 | 5,580.00 | 5,560.00 | 5,560.00 | 5,560.00 | 18 |
| 2022-02-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0 |
| 2022-02-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1 |
| 2022-02-04 | 5,950.00 | 5,950.00 | 5,400.00 | 5,500.00 | 5,500.00 | 291 |
| 2022-02-03 | 5,590.00 | 6,000.00 | 5,590.00 | 6,000.00 | 6,000.00 | 90 |
| 2022-01-28 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 1 |
| 2022-01-27 | 5,400.00 | 5,680.00 | 5,400.00 | 5,680.00 | 5,680.00 | 401 |
| 2022-01-26 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2022-01-25 | 6,000.00 | 6,000.00 | 5,150.00 | 5,750.00 | 5,750.00 | 7,238 |
| 2022-01-24 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 3 |
| 2022-01-21 | 6,000.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | 136 |
| 2022-01-20 | 6,000.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | 7 |
| 2022-01-19 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 769 |
| 2022-01-18 | 5,800.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 21 |
| 2022-01-17 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 71 |
| 2022-01-14 | 5,730.00 | 5,730.00 | 5,210.00 | 5,600.00 | 5,600.00 | 3,382 |
| 2022-01-13 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 2 |
| 2022-01-12 | 5,800.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 2,435 |
| 2022-01-11 | 6,600.00 | 6,600.00 | 5,850.00 | 5,850.00 | 5,850.00 | 300 |
| 2022-01-10 | 6,600.00 | 7,000.00 | 6,200.00 | 6,200.00 | 6,200.00 | 37 |
| 2022-01-07 | 6,600.00 | 7,000.00 | 6,250.00 | 6,250.00 | 6,250.00 | 80 |
| 2022-01-06 | 6,600.00 | 6,600.00 | 6,300.00 | 6,590.00 | 6,590.00 | 11 |
| 2022-01-05 | 6,400.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 372 |
| 2022-01-04 | 6,400.00 | 6,430.00 | 6,390.00 | 6,430.00 | 6,430.00 | 74 |
| 2021-12-30 | 6,200.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 139 |
| 2021-12-29 | 6,000.00 | 6,400.00 | 6,000.00 | 6,250.00 | 6,250.00 | 486 |
| 2021-12-28 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 42 |
| 2021-12-27 | 5,200.00 | 5,590.00 | 5,200.00 | 5,590.00 | 5,590.00 | 14 |
| 2021-12-24 | 5,400.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 505 |
| 2021-12-23 | 5,400.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 1,995 |
| 2021-12-22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,522 |
| 2021-12-21 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5 |
| 2021-12-20 | 4,940.00 | 5,190.00 | 4,920.00 | 5,190.00 | 5,190.00 | 1,082 |
| 2021-12-17 | 5,200.00 | 5,200.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,590 |
| 2021-12-16 | 5,200.00 | 5,590.00 | 5,200.00 | 5,290.00 | 5,290.00 | 608 |
| 2021-12-15 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2021-12-14 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 93 |
| 2021-12-13 | 5,390.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 103 |
| 2021-12-10 | 5,590.00 | 5,590.00 | 5,020.00 | 5,400.00 | 5,400.00 | 1,277 |
| 2021-12-09 | 5,350.00 | 5,580.00 | 5,200.00 | 5,580.00 | 5,580.00 | 595 |
| 2021-12-08 | 5,250.00 | 5,600.00 | 5,250.00 | 5,600.00 | 5,600.00 | 883 |
| 2021-12-07 | 5,800.00 | 5,800.00 | 5,210.00 | 5,530.00 | 5,530.00 | 2,271 |
| 2021-12-06 | 5,790.00 | 5,800.00 | 5,410.00 | 5,610.00 | 5,610.00 | 1,880 |
| 2021-12-03 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 3 |
| 2021-12-02 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1 |
| 2021-12-01 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 5,800.00 | 12 |
| 2021-11-30 | 5,600.00 | 5,800.00 | 5,430.00 | 5,800.00 | 5,800.00 | 162 |
| 2021-11-29 | 5,690.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 631 |
| 2021-11-26 | 5,800.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 5,794 |
| 2021-11-25 | 6,000.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,874 |
| 2021-11-24 | 6,350.00 | 6,350.00 | 6,000.00 | 6,300.00 | 6,300.00 | 211 |
| 2021-11-23 | 6,000.00 | 6,390.00 | 6,000.00 | 6,350.00 | 6,350.00 | 1,124 |
| 2021-11-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12 |
| 2021-11-19 | 5,800.00 | 6,600.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,247 |
| 2021-11-18 | 6,000.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 850 |
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.