Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 24,900.00 | 24,900.00 | 22,000.00 | 23,250.00 | 23,250.00 | 3,680 |
| 2026-04-16 | 24,050.00 | 25,200.00 | 22,050.00 | 22,950.00 | 22,950.00 | 3,843 |
| 2026-04-15 | 21,000.00 | 22,950.00 | 20,750.00 | 22,000.00 | 22,000.00 | 9,590 |
| 2026-04-14 | 18,000.00 | 20,000.00 | 16,810.00 | 19,970.00 | 19,970.00 | 3,235 |
| 2026-04-13 | 17,000.00 | 18,000.00 | 16,500.00 | 17,700.00 | 17,700.00 | 4,125 |
| 2026-04-10 | 17,500.00 | 17,590.00 | 16,240.00 | 16,580.00 | 16,580.00 | 10,001 |
| 2026-04-09 | 17,910.00 | 17,910.00 | 16,500.00 | 17,470.00 | 17,470.00 | 5,295 |
| 2026-04-08 | 18,500.00 | 18,980.00 | 17,200.00 | 17,670.00 | 17,670.00 | 9,948 |
| 2026-04-07 | 19,200.00 | 19,230.00 | 18,000.00 | 18,200.00 | 18,200.00 | 4,171 |
| 2026-04-06 | 19,000.00 | 19,360.00 | 19,000.00 | 19,240.00 | 19,240.00 | 1,425 |
| 2026-04-03 | 19,530.00 | 19,600.00 | 19,130.00 | 19,420.00 | 19,420.00 | 7,730 |
| 2026-04-02 | 19,900.00 | 20,250.00 | 19,200.00 | 19,530.00 | 19,530.00 | 10,507 |
| 2026-04-01 | 20,400.00 | 20,650.00 | 19,600.00 | 19,940.00 | 19,940.00 | 8,097 |
| 2026-03-31 | 20,100.00 | 20,950.00 | 18,500.00 | 20,400.00 | 20,400.00 | 12,047 |
| 2026-03-30 | 21,850.00 | 22,050.00 | 20,650.00 | 21,150.00 | 21,150.00 | 4,514 |
| 2026-03-27 | 21,000.00 | 21,950.00 | 20,000.00 | 21,900.00 | 21,900.00 | 7,737 |
| 2026-03-26 | 20,000.00 | 21,800.00 | 19,000.00 | 21,000.00 | 21,000.00 | 13,317 |
| 2026-03-25 | 17,500.00 | 20,050.00 | 17,000.00 | 20,000.00 | 20,000.00 | 11,627 |
| 2026-03-24 | 17,000.00 | 17,500.00 | 17,000.00 | 17,470.00 | 17,470.00 | 7,735 |
| 2026-03-23 | 17,390.00 | 17,490.00 | 16,200.00 | 17,000.00 | 17,000.00 | 2,933 |
| 2026-03-20 | 15,990.00 | 17,260.00 | 15,100.00 | 17,260.00 | 17,260.00 | 18,022 |
| 2026-03-19 | 14,500.00 | 15,600.00 | 13,510.00 | 15,010.00 | 15,010.00 | 14,894 |
| 2026-03-18 | 14,500.00 | 15,510.00 | 13,510.00 | 13,750.00 | 13,750.00 | 4,982 |
| 2026-03-17 | 14,130.00 | 14,140.00 | 13,510.00 | 13,850.00 | 13,850.00 | 8,069 |
| 2026-03-16 | 14,290.00 | 14,290.00 | 13,800.00 | 14,160.00 | 14,160.00 | 2,034 |
| 2026-03-13 | 14,400.00 | 14,400.00 | 13,510.00 | 14,240.00 | 14,240.00 | 293 |
| 2026-03-12 | 15,000.00 | 15,000.00 | 13,610.00 | 14,410.00 | 14,410.00 | 536 |
| 2026-03-11 | 13,400.00 | 14,500.00 | 13,260.00 | 14,360.00 | 14,360.00 | 3,414 |
| 2026-03-10 | 13,510.00 | 14,480.00 | 12,010.00 | 12,880.00 | 12,880.00 | 1,393 |
| 2026-03-09 | 14,000.00 | 14,000.00 | 12,990.00 | 13,000.00 | 13,000.00 | 2,709 |
| 2026-03-06 | 14,480.00 | 14,480.00 | 13,150.00 | 13,760.00 | 13,760.00 | 5,833 |
| 2026-03-05 | 14,000.00 | 14,480.00 | 13,810.00 | 13,910.00 | 13,910.00 | 4,442 |
| 2026-03-04 | 15,200.00 | 15,200.00 | 13,030.00 | 13,800.00 | 13,800.00 | 3,721 |
| 2026-03-03 | 15,500.00 | 15,500.00 | 14,620.00 | 14,990.00 | 14,990.00 | 551 |
| 2026-02-27 | 15,480.00 | 15,480.00 | 14,560.00 | 15,040.00 | 15,040.00 | 1,509 |
| 2026-02-26 | 15,500.00 | 15,500.00 | 14,610.00 | 14,990.00 | 14,990.00 | 5,848 |
| 2026-02-25 | 15,650.00 | 15,650.00 | 15,000.00 | 15,180.00 | 15,180.00 | 5,144 |
| 2026-02-24 | 15,930.00 | 15,930.00 | 15,070.00 | 15,110.00 | 15,110.00 | 3,777 |
| 2026-02-23 | 15,990.00 | 15,990.00 | 15,100.00 | 15,180.00 | 15,180.00 | 5,041 |
| 2026-02-20 | 16,000.00 | 16,080.00 | 15,400.00 | 15,690.00 | 15,690.00 | 1,370 |
| 2026-02-19 | 15,940.00 | 15,990.00 | 15,050.00 | 15,590.00 | 15,590.00 | 3,986 |
| 2026-02-13 | 16,090.00 | 16,090.00 | 13,490.00 | 15,500.00 | 15,500.00 | 6,065 |
| 2026-02-12 | 15,500.00 | 15,990.00 | 15,020.00 | 15,860.00 | 15,860.00 | 855 |
| 2026-02-11 | 15,510.00 | 16,050.00 | 15,500.00 | 15,650.00 | 15,650.00 | 7,936 |
| 2026-02-10 | 15,470.00 | 15,470.00 | 14,990.00 | 15,250.00 | 15,250.00 | 2,509 |
| 2026-02-09 | 15,940.00 | 15,940.00 | 15,000.00 | 15,400.00 | 15,400.00 | 3,725 |
| 2026-02-06 | 15,800.00 | 15,800.00 | 15,130.00 | 15,420.00 | 15,420.00 | 509 |
| 2026-02-05 | 15,990.00 | 15,990.00 | 15,110.00 | 15,830.00 | 15,830.00 | 816 |
| 2026-02-04 | 15,640.00 | 15,900.00 | 15,630.00 | 15,800.00 | 15,800.00 | 1,829 |
| 2026-02-03 | 15,390.00 | 16,000.00 | 15,390.00 | 15,420.00 | 15,420.00 | 604 |
| 2026-02-02 | 14,990.00 | 15,990.00 | 14,800.00 | 15,420.00 | 15,420.00 | 3,540 |
| 2026-01-30 | 14,980.00 | 14,980.00 | 14,300.00 | 14,970.00 | 14,970.00 | 3,278 |
| 2026-01-29 | 15,090.00 | 15,990.00 | 14,200.00 | 14,890.00 | 14,890.00 | 8,184 |
| 2026-01-28 | 16,500.00 | 16,930.00 | 15,090.00 | 15,090.00 | 15,090.00 | 12,082 |
| 2026-01-27 | 16,000.00 | 16,990.00 | 16,000.00 | 16,380.00 | 16,380.00 | 5,608 |
| 2026-01-26 | 16,500.00 | 17,000.00 | 16,100.00 | 16,830.00 | 16,830.00 | 6,625 |
| 2026-01-23 | 15,500.00 | 16,470.00 | 15,220.00 | 16,400.00 | 16,400.00 | 12,974 |
| 2026-01-22 | 15,510.00 | 16,500.00 | 15,000.00 | 15,210.00 | 15,210.00 | 5,655 |
| 2026-01-21 | 17,400.00 | 17,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,331 |
| 2026-01-20 | 17,000.00 | 17,500.00 | 16,800.00 | 17,490.00 | 17,490.00 | 1,049 |
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.