Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 14,800.00 | 15,500.00 | 14,510.00 | 14,990.00 | 14,990.00 | 313 |
| 2025-07-21 | 14,920.00 | 14,920.00 | 14,080.00 | 14,800.00 | 14,800.00 | 12,959 |
| 2025-07-18 | 14,000.00 | 14,970.00 | 14,000.00 | 14,350.00 | 14,350.00 | 1,733 |
| 2025-07-17 | 14,510.00 | 15,420.00 | 14,500.00 | 14,680.00 | 14,680.00 | 1,565 |
| 2025-07-16 | 15,500.00 | 15,500.00 | 14,450.00 | 15,400.00 | 15,400.00 | 3,528 |
| 2025-07-15 | 14,970.00 | 15,010.00 | 14,840.00 | 14,990.00 | 14,990.00 | 3,585 |
| 2025-07-14 | 14,000.00 | 14,500.00 | 13,610.00 | 14,440.00 | 14,440.00 | 364 |
| 2025-07-11 | 13,900.00 | 14,300.00 | 13,500.00 | 14,250.00 | 14,250.00 | 2,824 |
| 2025-07-10 | 13,100.00 | 14,270.00 | 12,500.00 | 13,900.00 | 13,900.00 | 2,114 |
| 2025-07-09 | 13,470.00 | 13,480.00 | 12,700.00 | 13,100.00 | 13,100.00 | 2,364 |
| 2025-07-08 | 13,500.00 | 14,500.00 | 13,000.00 | 13,590.00 | 13,590.00 | 1,824 |
| 2025-07-07 | 13,000.00 | 13,490.00 | 12,300.00 | 13,490.00 | 13,490.00 | 1,293 |
| 2025-07-04 | 13,300.00 | 13,300.00 | 12,200.00 | 12,800.00 | 12,800.00 | 2,291 |
| 2025-07-03 | 13,990.00 | 13,990.00 | 12,700.00 | 13,310.00 | 13,310.00 | 4,092 |
| 2025-07-02 | 13,880.00 | 15,000.00 | 13,010.00 | 14,190.00 | 14,190.00 | 5,560 |
| 2025-07-01 | 14,000.00 | 14,800.00 | 13,000.00 | 13,390.00 | 13,390.00 | 2,260 |
| 2025-06-30 | 13,940.00 | 13,950.00 | 13,060.00 | 13,730.00 | 13,730.00 | 4,411 |
| 2025-06-27 | 15,000.00 | 15,100.00 | 13,550.00 | 13,970.00 | 13,970.00 | 6,568 |
| 2025-06-26 | 15,250.00 | 15,450.00 | 13,910.00 | 14,790.00 | 14,790.00 | 4,038 |
| 2025-06-25 | 15,490.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 2,208 |
| 2025-06-24 | 16,500.00 | 16,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3,151 |
| 2025-06-23 | 15,000.00 | 16,400.00 | 15,000.00 | 15,790.00 | 15,790.00 | 2,502 |
| 2025-06-20 | 15,500.00 | 15,500.00 | 14,980.00 | 15,360.00 | 15,360.00 | 3,583 |
| 2025-06-19 | 15,450.00 | 15,450.00 | 14,510.00 | 15,340.00 | 15,340.00 | 3,381 |
| 2025-06-18 | 14,980.00 | 15,440.00 | 14,590.00 | 15,050.00 | 15,050.00 | 3,646 |
| 2025-06-17 | 14,510.00 | 15,500.00 | 14,500.00 | 14,990.00 | 14,990.00 | 8,058 |
| 2025-06-16 | 13,000.00 | 14,490.00 | 13,000.00 | 14,490.00 | 14,490.00 | 10,887 |
| 2025-06-13 | 13,620.00 | 13,620.00 | 12,050.00 | 12,600.00 | 12,600.00 | 13,476 |
| 2025-06-12 | 15,500.00 | 15,500.00 | 13,200.00 | 13,620.00 | 13,620.00 | 19,203 |
| 2025-06-11 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 0 |
| 2025-06-10 | 14,500.00 | 15,000.00 | 13,580.00 | 14,490.00 | 14,490.00 | 3,865 |
| 2025-06-09 | 13,600.00 | 13,600.00 | 11,510.00 | 13,600.00 | 13,600.00 | 43,639 |
| 2025-06-05 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 2,240 |
| 2025-06-04 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 1,974 |
| 2025-06-02 | 8,950.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 11,260 |
| 2025-05-30 | 7,090.00 | 8,000.00 | 7,090.00 | 7,790.00 | 7,790.00 | 1,454 |
| 2025-05-29 | 7,080.00 | 7,090.00 | 6,600.00 | 7,090.00 | 7,090.00 | 881 |
| 2025-05-28 | 7,490.00 | 7,490.00 | 6,600.00 | 7,090.00 | 7,090.00 | 2,263 |
| 2025-05-27 | 6,800.00 | 7,490.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,233 |
| 2025-05-26 | 7,000.00 | 7,190.00 | 6,800.00 | 7,190.00 | 7,190.00 | 39 |
| 2025-05-23 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 424 |
| 2025-05-22 | 7,200.00 | 7,400.00 | 7,120.00 | 7,120.00 | 7,120.00 | 243 |
| 2025-05-21 | 7,000.00 | 7,000.00 | 6,680.00 | 6,990.00 | 6,990.00 | 305 |
| 2025-05-20 | 6,600.00 | 7,500.00 | 6,600.00 | 7,000.00 | 7,000.00 | 310 |
| 2025-05-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2025-05-16 | 6,600.00 | 6,600.00 | 6,200.00 | 6,590.00 | 6,590.00 | 705 |
| 2025-05-15 | 6,200.00 | 6,600.00 | 6,200.00 | 6,590.00 | 6,590.00 | 13 |
| 2025-05-14 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1 |
| 2025-05-13 | 6,390.00 | 7,000.00 | 6,200.00 | 6,590.00 | 6,590.00 | 150 |
| 2025-05-12 | 6,000.00 | 6,290.00 | 6,000.00 | 6,280.00 | 6,280.00 | 236 |
| 2025-05-09 | 6,200.00 | 6,400.00 | 6,160.00 | 6,200.00 | 6,200.00 | 203 |
| 2025-05-08 | 6,600.00 | 7,010.00 | 5,860.00 | 6,200.00 | 6,200.00 | 1,166 |
| 2025-05-07 | 6,390.00 | 6,600.00 | 6,350.00 | 6,580.00 | 6,580.00 | 158 |
| 2025-05-02 | 6,400.00 | 6,800.00 | 6,000.00 | 6,400.00 | 6,400.00 | 57 |
| 2025-04-30 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1 |
| 2025-04-29 | 6,380.00 | 6,740.00 | 6,200.00 | 6,400.00 | 6,400.00 | 713 |
| 2025-04-28 | 6,000.00 | 6,400.00 | 5,850.00 | 6,400.00 | 6,400.00 | 333 |
| 2025-04-25 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1 |
| 2025-04-24 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3 |
| 2025-04-23 | 5,870.00 | 5,990.00 | 5,870.00 | 5,990.00 | 5,990.00 | 125 |
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.