Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,980.00 | 5,980.00 | 5,620.00 | 5,880.00 | 5,880.00 | 602 |
| 2025-04-21 | 5,930.00 | 5,930.00 | 5,880.00 | 5,880.00 | 5,880.00 | 109 |
| 2025-04-18 | 5,990.00 | 5,990.00 | 5,600.00 | 5,960.00 | 5,960.00 | 127 |
| 2025-04-17 | 5,950.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,920.00 | 323 |
| 2025-04-16 | 6,120.00 | 6,120.00 | 5,410.00 | 5,990.00 | 5,990.00 | 909 |
| 2025-04-15 | 6,190.00 | 6,190.00 | 5,950.00 | 6,160.00 | 6,160.00 | 1,087 |
| 2025-04-14 | 5,950.00 | 6,140.00 | 5,830.00 | 5,980.00 | 5,980.00 | 752 |
| 2025-04-11 | 6,400.00 | 6,800.00 | 5,950.00 | 5,950.00 | 5,950.00 | 3,843 |
| 2025-04-10 | 7,000.00 | 7,190.00 | 6,600.00 | 7,000.00 | 7,000.00 | 125 |
| 2025-04-09 | 7,200.00 | 7,200.00 | 6,800.00 | 7,160.00 | 7,160.00 | 62 |
| 2025-04-08 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | 0 |
| 2025-04-07 | 7,000.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 16 |
| 2025-04-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2025-04-03 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 11 |
| 2025-04-02 | 6,800.00 | 6,800.00 | 6,400.00 | 6,770.00 | 6,770.00 | 468 |
| 2025-04-01 | 6,190.00 | 6,790.00 | 6,190.00 | 6,790.00 | 6,790.00 | 41 |
| 2025-03-31 | 5,800.00 | 6,200.00 | 5,680.00 | 6,200.00 | 6,200.00 | 1,162 |
| 2025-03-28 | 6,570.00 | 6,570.00 | 5,600.00 | 5,790.00 | 5,790.00 | 2,007 |
| 2025-03-27 | 7,000.00 | 7,000.00 | 6,100.00 | 6,280.00 | 6,280.00 | 1,867 |
| 2025-03-26 | 7,200.00 | 7,200.00 | 6,800.00 | 6,990.00 | 6,990.00 | 146 |
| 2025-03-25 | 7,100.00 | 7,400.00 | 6,820.00 | 6,990.00 | 6,990.00 | 530 |
| 2025-03-24 | 7,000.00 | 7,900.00 | 5,910.00 | 6,990.00 | 6,990.00 | 1,317 |
| 2025-03-21 | 7,140.00 | 7,140.00 | 6,570.00 | 6,930.00 | 6,930.00 | 366 |
| 2025-03-20 | 7,150.00 | 7,150.00 | 6,500.00 | 7,020.00 | 7,020.00 | 1,586 |
| 2025-03-19 | 8,180.00 | 8,180.00 | 6,800.00 | 6,820.00 | 6,820.00 | 6,918 |
| 2025-03-18 | 8,400.00 | 8,760.00 | 7,450.00 | 7,990.00 | 7,990.00 | 4,055 |
| 2025-03-17 | 8,800.00 | 8,800.00 | 8,410.00 | 8,760.00 | 8,760.00 | 116 |
| 2025-03-14 | 8,800.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 9,139 |
| 2025-03-13 | 8,900.00 | 9,000.00 | 8,220.00 | 8,600.00 | 8,600.00 | 559 |
| 2025-03-12 | 9,400.00 | 9,450.00 | 8,730.00 | 9,000.00 | 9,000.00 | 155 |
| 2025-03-11 | 9,300.00 | 9,580.00 | 8,850.00 | 9,200.00 | 9,200.00 | 485 |
| 2025-03-10 | 9,600.00 | 9,990.00 | 9,220.00 | 9,600.00 | 9,600.00 | 291 |
| 2025-03-07 | 9,400.00 | 9,760.00 | 9,250.00 | 9,690.00 | 9,690.00 | 482 |
| 2025-03-06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2025-03-05 | 9,900.00 | 9,900.00 | 9,400.00 | 9,790.00 | 9,790.00 | 745 |
| 2025-03-04 | 9,800.00 | 10,500.00 | 9,790.00 | 9,800.00 | 9,800.00 | 527 |
| 2025-02-28 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 526 |
| 2025-02-27 | 9,600.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 32 |
| 2025-02-26 | 9,800.00 | 9,800.00 | 9,200.00 | 9,520.00 | 9,520.00 | 1,499 |
| 2025-02-25 | 10,490.00 | 10,500.00 | 10,000.00 | 10,300.00 | 10,300.00 | 24 |
| 2025-02-24 | 10,000.00 | 10,480.00 | 9,300.00 | 10,480.00 | 10,480.00 | 698 |
| 2025-02-21 | 10,000.00 | 10,490.00 | 9,410.00 | 9,850.00 | 9,850.00 | 952 |
| 2025-02-20 | 10,500.00 | 11,500.00 | 9,700.00 | 10,000.00 | 10,000.00 | 507 |
| 2025-02-19 | 10,900.00 | 10,900.00 | 9,740.00 | 10,390.00 | 10,390.00 | 798 |
| 2025-02-18 | 10,500.00 | 10,990.00 | 9,700.00 | 10,490.00 | 10,490.00 | 1,324 |
| 2025-02-17 | 11,000.00 | 11,000.00 | 9,900.00 | 10,300.00 | 10,300.00 | 4,736 |
| 2025-02-14 | 9,700.00 | 10,500.00 | 9,700.00 | 10,500.00 | 10,500.00 | 2,015 |
| 2025-02-13 | 9,400.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 98 |
| 2025-02-12 | 8,400.00 | 9,400.00 | 8,400.00 | 9,400.00 | 9,400.00 | 8,586 |
| 2025-02-11 | 8,600.00 | 8,800.00 | 8,350.00 | 8,800.00 | 8,800.00 | 1,073 |
| 2025-02-10 | 8,580.00 | 8,580.00 | 8,000.00 | 8,540.00 | 8,540.00 | 424 |
| 2025-02-07 | 8,600.00 | 8,790.00 | 8,010.00 | 8,380.00 | 8,380.00 | 1,165 |
| 2025-02-06 | 8,200.00 | 8,570.00 | 7,410.00 | 8,490.00 | 8,490.00 | 4,216 |
| 2025-02-05 | 9,000.00 | 9,200.00 | 7,700.00 | 8,580.00 | 8,580.00 | 2,877 |
| 2025-02-04 | 9,200.00 | 9,380.00 | 8,400.00 | 9,000.00 | 9,000.00 | 2,133 |
| 2025-02-03 | 9,950.00 | 9,950.00 | 8,800.00 | 9,360.00 | 9,360.00 | 3,159 |
| 2025-01-31 | 9,990.00 | 9,990.00 | 9,200.00 | 9,950.00 | 9,950.00 | 1,441 |
| 2025-01-24 | 9,800.00 | 9,800.00 | 9,400.00 | 9,720.00 | 9,720.00 | 1,028 |
| 2025-01-23 | 10,510.00 | 11,470.00 | 9,410.00 | 9,450.00 | 9,450.00 | 6,088 |
| 2025-01-22 | 12,970.00 | 12,970.00 | 10,510.00 | 11,070.00 | 11,070.00 | 5,299 |
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.