Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11,000.00 | 11,390.00 | 10,990.00 | 10,990.00 | 10,990.00 | 2,219 |
| 2025-10-21 | 10,900.00 | 10,900.00 | 10,300.00 | 10,630.00 | 10,630.00 | 3,356 |
| 2025-10-20 | 10,210.00 | 10,900.00 | 10,200.00 | 10,580.00 | 10,580.00 | 1,349 |
| 2025-10-17 | 10,990.00 | 10,990.00 | 10,710.00 | 10,710.00 | 10,710.00 | 24 |
| 2025-10-16 | 10,960.00 | 10,960.00 | 10,000.00 | 10,540.00 | 10,540.00 | 528 |
| 2025-10-15 | 10,290.00 | 10,980.00 | 10,000.00 | 10,590.00 | 10,590.00 | 2,245 |
| 2025-10-14 | 10,050.00 | 10,300.00 | 10,010.00 | 10,290.00 | 10,290.00 | 4,349 |
| 2025-10-13 | 11,000.00 | 11,000.00 | 10,290.00 | 10,300.00 | 10,300.00 | 22,160 |
| 2025-10-10 | 11,000.00 | 11,500.00 | 10,510.00 | 11,090.00 | 11,090.00 | 547 |
| 2025-10-02 | 10,500.00 | 10,880.00 | 10,310.00 | 10,700.00 | 10,700.00 | 207 |
| 2025-10-01 | 11,670.00 | 11,670.00 | 10,030.00 | 10,300.00 | 10,300.00 | 12,252 |
| 2025-09-30 | 10,970.00 | 10,970.00 | 10,000.00 | 10,450.00 | 10,450.00 | 27,472 |
| 2025-09-29 | 10,970.00 | 10,970.00 | 10,200.00 | 10,830.00 | 10,830.00 | 9,950 |
| 2025-09-26 | 11,000.00 | 11,000.00 | 10,500.00 | 10,900.00 | 10,900.00 | 78 |
| 2025-09-25 | 10,700.00 | 10,990.00 | 10,350.00 | 10,840.00 | 10,840.00 | 1,442 |
| 2025-09-24 | 10,520.00 | 11,200.00 | 10,050.00 | 10,790.00 | 10,790.00 | 1,101 |
| 2025-09-23 | 10,900.00 | 11,380.00 | 10,790.00 | 10,840.00 | 10,840.00 | 1,115 |
| 2025-09-22 | 11,380.00 | 11,400.00 | 10,840.00 | 10,910.00 | 10,910.00 | 2,068 |
| 2025-09-19 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2025-09-18 | 10,880.00 | 11,340.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3,234 |
| 2025-09-17 | 10,830.00 | 11,350.00 | 10,560.00 | 10,880.00 | 10,880.00 | 1,109 |
| 2025-09-16 | 10,880.00 | 11,500.00 | 10,730.00 | 10,830.00 | 10,830.00 | 3,522 |
| 2025-09-15 | 10,800.00 | 11,380.00 | 10,570.00 | 10,880.00 | 10,880.00 | 1,089 |
| 2025-09-12 | 11,500.00 | 11,500.00 | 10,700.00 | 11,110.00 | 11,110.00 | 5,692 |
| 2025-09-11 | 11,000.00 | 11,280.00 | 10,650.00 | 11,190.00 | 11,190.00 | 5,363 |
| 2025-09-10 | 11,990.00 | 11,990.00 | 11,060.00 | 11,140.00 | 11,140.00 | 2,983 |
| 2025-09-09 | 11,500.00 | 11,870.00 | 11,210.00 | 11,530.00 | 11,530.00 | 2,507 |
| 2025-09-08 | 11,950.00 | 11,980.00 | 11,620.00 | 11,620.00 | 11,620.00 | 6,431 |
| 2025-09-05 | 11,510.00 | 12,000.00 | 11,510.00 | 11,600.00 | 11,600.00 | 3,865 |
| 2025-09-04 | 10,980.00 | 11,750.00 | 10,600.00 | 11,750.00 | 11,750.00 | 3,374 |
| 2025-09-03 | 11,750.00 | 12,000.00 | 10,700.00 | 10,990.00 | 10,990.00 | 14,787 |
| 2025-09-02 | 12,860.00 | 12,990.00 | 11,500.00 | 11,760.00 | 11,760.00 | 23,986 |
| 2025-09-01 | 14,260.00 | 14,500.00 | 12,810.00 | 12,850.00 | 12,850.00 | 22,117 |
| 2025-08-29 | 12,800.00 | 14,250.00 | 12,530.00 | 14,100.00 | 14,100.00 | 15,247 |
| 2025-08-28 | 12,800.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2,368 |
| 2025-08-27 | 12,910.00 | 12,910.00 | 12,600.00 | 12,870.00 | 12,870.00 | 1,699 |
| 2025-08-26 | 13,100.00 | 13,100.00 | 12,550.00 | 12,910.00 | 12,910.00 | 2,081 |
| 2025-08-25 | 12,630.00 | 13,390.00 | 12,630.00 | 13,100.00 | 13,100.00 | 528 |
| 2025-08-22 | 13,380.00 | 13,380.00 | 12,540.00 | 13,250.00 | 13,250.00 | 1,542 |
| 2025-08-21 | 13,000.00 | 13,000.00 | 12,580.00 | 12,770.00 | 12,770.00 | 2,158 |
| 2025-08-20 | 12,090.00 | 13,000.00 | 12,000.00 | 12,680.00 | 12,680.00 | 3,066 |
| 2025-08-19 | 13,480.00 | 13,480.00 | 11,710.00 | 12,090.00 | 12,090.00 | 3,243 |
| 2025-08-18 | 14,000.00 | 14,000.00 | 12,210.00 | 12,700.00 | 12,700.00 | 17,880 |
| 2025-08-14 | 14,500.00 | 14,850.00 | 14,030.00 | 14,360.00 | 14,360.00 | 1,881 |
| 2025-08-13 | 15,480.00 | 15,480.00 | 13,900.00 | 14,470.00 | 14,470.00 | 1,531 |
| 2025-08-12 | 15,500.00 | 15,500.00 | 14,530.00 | 14,990.00 | 14,990.00 | 3,310 |
| 2025-08-11 | 14,500.00 | 15,450.00 | 14,500.00 | 14,890.00 | 14,890.00 | 1,573 |
| 2025-08-08 | 15,500.00 | 15,500.00 | 14,610.00 | 15,450.00 | 15,450.00 | 365 |
| 2025-08-07 | 14,290.00 | 16,000.00 | 14,290.00 | 14,900.00 | 14,900.00 | 2,214 |
| 2025-08-06 | 15,000.00 | 15,500.00 | 13,750.00 | 14,360.00 | 14,360.00 | 4,380 |
| 2025-08-05 | 14,500.00 | 14,990.00 | 14,010.00 | 14,360.00 | 14,360.00 | 3,748 |
| 2025-08-04 | 14,250.00 | 14,250.00 | 13,820.00 | 14,170.00 | 14,170.00 | 1,668 |
| 2025-08-01 | 14,490.00 | 14,490.00 | 13,850.00 | 13,860.00 | 13,860.00 | 1,053 |
| 2025-07-31 | 14,000.00 | 14,490.00 | 13,700.00 | 14,290.00 | 14,290.00 | 962 |
| 2025-07-30 | 14,000.00 | 14,000.00 | 13,050.00 | 13,900.00 | 13,900.00 | 1,719 |
| 2025-07-29 | 13,700.00 | 13,700.00 | 13,010.00 | 13,370.00 | 13,370.00 | 2,717 |
| 2025-07-28 | 14,500.00 | 14,500.00 | 13,160.00 | 13,700.00 | 13,700.00 | 1,655 |
| 2025-07-25 | 14,870.00 | 14,870.00 | 14,000.00 | 14,250.00 | 14,250.00 | 2,051 |
| 2025-07-24 | 14,990.00 | 14,990.00 | 14,300.00 | 14,690.00 | 14,690.00 | 351 |
| 2025-07-23 | 15,400.00 | 15,400.00 | 14,310.00 | 14,890.00 | 14,890.00 | 1,726 |
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.