Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16,380.00 | 16,980.00 | 16,300.00 | 16,970.00 | 16,970.00 | 3,355 |
| 2026-01-16 | 16,500.00 | 17,000.00 | 16,000.00 | 16,380.00 | 16,380.00 | 4,335 |
| 2026-01-15 | 17,000.00 | 17,000.00 | 15,550.00 | 16,000.00 | 16,000.00 | 6,623 |
| 2026-01-14 | 15,990.00 | 16,500.00 | 15,500.00 | 16,100.00 | 16,100.00 | 6,536 |
| 2026-01-13 | 15,500.00 | 16,300.00 | 15,110.00 | 15,940.00 | 15,940.00 | 168 |
| 2026-01-12 | 15,000.00 | 15,860.00 | 14,950.00 | 15,580.00 | 15,580.00 | 4,014 |
| 2026-01-09 | 14,980.00 | 16,000.00 | 14,720.00 | 15,900.00 | 15,900.00 | 4,090 |
| 2026-01-08 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 19 |
| 2026-01-07 | 14,900.00 | 15,500.00 | 14,530.00 | 15,000.00 | 15,000.00 | 6,581 |
| 2026-01-06 | 15,000.00 | 15,500.00 | 14,500.00 | 14,900.00 | 14,900.00 | 1,014 |
| 2026-01-05 | 14,550.00 | 15,380.00 | 13,000.00 | 14,800.00 | 14,800.00 | 1,826 |
| 2026-01-02 | 15,000.00 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1,801 |
| 2025-12-30 | 15,000.00 | 16,500.00 | 14,090.00 | 14,500.00 | 14,500.00 | 2,550 |
| 2025-12-29 | 14,500.00 | 16,330.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1,607 |
| 2025-12-26 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,761 |
| 2025-12-24 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,498 |
| 2025-12-23 | 14,130.00 | 14,160.00 | 14,000.00 | 14,030.00 | 14,030.00 | 1,913 |
| 2025-12-22 | 14,490.00 | 14,490.00 | 13,530.00 | 14,250.00 | 14,250.00 | 1,365 |
| 2025-12-19 | 14,390.00 | 14,390.00 | 13,650.00 | 14,000.00 | 14,000.00 | 6,920 |
| 2025-12-18 | 14,470.00 | 14,470.00 | 13,600.00 | 14,090.00 | 14,090.00 | 2,350 |
| 2025-12-17 | 13,640.00 | 14,420.00 | 13,640.00 | 13,990.00 | 13,990.00 | 2,297 |
| 2025-12-16 | 14,500.00 | 14,500.00 | 13,980.00 | 14,000.00 | 14,000.00 | 1,166 |
| 2025-12-15 | 14,420.00 | 14,420.00 | 13,570.00 | 14,000.00 | 14,000.00 | 2,673 |
| 2025-12-12 | 14,490.00 | 14,490.00 | 13,630.00 | 14,300.00 | 14,300.00 | 295 |
| 2025-12-11 | 14,480.00 | 14,480.00 | 13,030.00 | 14,360.00 | 14,360.00 | 5,901 |
| 2025-12-10 | 14,400.00 | 14,400.00 | 13,720.00 | 14,230.00 | 14,230.00 | 1,185 |
| 2025-12-09 | 14,500.00 | 14,500.00 | 13,580.00 | 14,280.00 | 14,280.00 | 4,114 |
| 2025-12-08 | 14,460.00 | 14,460.00 | 14,010.00 | 14,370.00 | 14,370.00 | 127 |
| 2025-12-05 | 14,490.00 | 14,490.00 | 14,000.00 | 14,260.00 | 14,260.00 | 1,364 |
| 2025-12-04 | 14,410.00 | 14,410.00 | 14,180.00 | 14,250.00 | 14,250.00 | 2,925 |
| 2025-12-03 | 14,500.00 | 14,990.00 | 13,910.00 | 14,200.00 | 14,200.00 | 8,465 |
| 2025-12-02 | 15,690.00 | 15,690.00 | 13,060.00 | 14,110.00 | 14,110.00 | 15,063 |
| 2025-12-01 | 12,990.00 | 13,650.00 | 12,990.00 | 13,650.00 | 13,650.00 | 8,644 |
| 2025-11-28 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | 181 |
| 2025-11-27 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1 |
| 2025-11-26 | 11,020.00 | 11,930.00 | 11,010.00 | 11,720.00 | 11,720.00 | 474 |
| 2025-11-25 | 11,500.00 | 11,500.00 | 11,030.00 | 11,450.00 | 11,450.00 | 2,022 |
| 2025-11-24 | 12,480.00 | 12,480.00 | 11,510.00 | 11,510.00 | 11,510.00 | 234 |
| 2025-11-21 | 12,440.00 | 12,440.00 | 11,600.00 | 11,940.00 | 11,940.00 | 476 |
| 2025-11-20 | 12,010.00 | 12,260.00 | 12,000.00 | 12,000.00 | 12,000.00 | 192 |
| 2025-11-19 | 12,000.00 | 12,490.00 | 12,000.00 | 12,370.00 | 12,370.00 | 2,231 |
| 2025-11-18 | 12,510.00 | 12,510.00 | 12,000.00 | 12,300.00 | 12,300.00 | 1,049 |
| 2025-11-17 | 12,500.00 | 12,500.00 | 12,030.00 | 12,490.00 | 12,490.00 | 193 |
| 2025-11-14 | 12,480.00 | 12,500.00 | 12,070.00 | 12,500.00 | 12,500.00 | 4,781 |
| 2025-11-13 | 12,000.00 | 12,340.00 | 11,510.00 | 12,340.00 | 12,340.00 | 2,040 |
| 2025-11-12 | 12,490.00 | 12,490.00 | 12,000.00 | 12,340.00 | 12,340.00 | 1,357 |
| 2025-11-11 | 12,490.00 | 12,490.00 | 12,290.00 | 12,290.00 | 12,290.00 | 395 |
| 2025-11-10 | 13,000.00 | 13,490.00 | 11,800.00 | 12,440.00 | 12,440.00 | 778 |
| 2025-11-07 | 11,950.00 | 11,950.00 | 11,610.00 | 11,750.00 | 11,750.00 | 129 |
| 2025-11-06 | 12,200.00 | 12,200.00 | 11,500.00 | 11,950.00 | 11,950.00 | 751 |
| 2025-11-05 | 11,610.00 | 11,940.00 | 10,700.00 | 11,880.00 | 11,880.00 | 6,947 |
| 2025-11-04 | 12,440.00 | 12,440.00 | 11,600.00 | 11,950.00 | 11,950.00 | 9,020 |
| 2025-11-03 | 12,200.00 | 12,420.00 | 11,510.00 | 11,990.00 | 11,990.00 | 4,210 |
| 2025-10-31 | 12,000.00 | 12,390.00 | 11,550.00 | 12,280.00 | 12,280.00 | 890 |
| 2025-10-30 | 11,700.00 | 12,490.00 | 11,010.00 | 11,990.00 | 11,990.00 | 2,902 |
| 2025-10-29 | 11,700.00 | 11,700.00 | 11,640.00 | 11,700.00 | 11,700.00 | 1,139 |
| 2025-10-28 | 11,700.00 | 11,700.00 | 11,660.00 | 11,670.00 | 11,670.00 | 246 |
| 2025-10-27 | 11,700.00 | 11,700.00 | 9,810.00 | 11,300.00 | 11,300.00 | 8,655 |
| 2025-10-24 | 11,700.00 | 11,700.00 | 11,010.00 | 11,530.00 | 11,530.00 | 658 |
| 2025-10-23 | 11,500.00 | 11,500.00 | 11,390.00 | 11,390.00 | 11,390.00 | 208 |
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.