Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,970.00 | 12,970.00 | 10,510.00 | 11,070.00 | 11,070.00 | 5,299 |
| 2025-01-21 | 11,500.00 | 12,600.00 | 10,000.00 | 11,860.00 | 11,860.00 | 16,515 |
| 2025-01-20 | 10,010.00 | 11,010.00 | 10,000.00 | 11,010.00 | 11,010.00 | 4,977 |
| 2025-01-17 | 9,170.00 | 10,230.00 | 8,900.00 | 9,580.00 | 9,580.00 | 1,178 |
| 2025-01-16 | 10,510.00 | 11,490.00 | 8,900.00 | 8,900.00 | 8,900.00 | 11,024 |
| 2025-01-15 | 9,750.00 | 10,460.00 | 8,810.00 | 10,460.00 | 10,460.00 | 39,878 |
| 2025-01-14 | 9,000.00 | 9,110.00 | 8,200.00 | 9,100.00 | 9,100.00 | 12,237 |
| 2025-01-13 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 900 |
| 2025-01-10 | 6,390.00 | 6,900.00 | 6,390.00 | 6,900.00 | 6,900.00 | 14,608 |
| 2025-01-09 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 433 |
| 2025-01-08 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 3 |
| 2025-01-07 | 5,800.00 | 5,990.00 | 5,750.00 | 5,890.00 | 5,890.00 | 215 |
| 2025-01-06 | 5,590.00 | 6,000.00 | 5,400.00 | 5,800.00 | 5,800.00 | 380 |
| 2025-01-03 | 5,400.00 | 5,800.00 | 5,010.00 | 5,400.00 | 5,400.00 | 179 |
| 2025-01-02 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 5,790.00 | 2 |
| 2024-12-30 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 49 |
| 2024-12-27 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 9 |
| 2024-12-26 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 12 |
| 2024-12-24 | 5,100.00 | 5,390.00 | 5,100.00 | 5,380.00 | 5,380.00 | 94 |
| 2024-12-23 | 4,785.00 | 5,000.00 | 4,785.00 | 5,000.00 | 5,000.00 | 838 |
| 2024-12-20 | 5,000.00 | 5,100.00 | 4,800.00 | 5,070.00 | 5,070.00 | 28 |
| 2024-12-19 | 4,900.00 | 4,995.00 | 4,655.00 | 4,995.00 | 4,995.00 | 126 |
| 2024-12-18 | 5,330.00 | 5,330.00 | 4,900.00 | 5,200.00 | 5,200.00 | 73 |
| 2024-12-17 | 5,000.00 | 5,390.00 | 5,000.00 | 5,370.00 | 5,370.00 | 421 |
| 2024-12-16 | 5,400.00 | 5,400.00 | 4,550.00 | 5,400.00 | 5,400.00 | 4,309 |
| 2024-12-13 | 5,260.00 | 5,270.00 | 5,100.00 | 5,270.00 | 5,270.00 | 231 |
| 2024-12-12 | 5,400.00 | 5,400.00 | 5,000.00 | 5,290.00 | 5,290.00 | 679 |
| 2024-12-11 | 5,290.00 | 5,390.00 | 5,020.00 | 5,340.00 | 5,340.00 | 45 |
| 2024-12-10 | 5,090.00 | 5,390.00 | 5,000.00 | 5,290.00 | 5,290.00 | 560 |
| 2024-12-09 | 5,000.00 | 5,400.00 | 4,815.00 | 5,400.00 | 5,400.00 | 501 |
| 2024-12-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2024-12-05 | 5,310.00 | 5,600.00 | 4,855.00 | 5,060.00 | 5,060.00 | 540 |
| 2024-12-04 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2024-12-03 | 5,600.00 | 5,600.00 | 5,210.00 | 5,600.00 | 5,600.00 | 267 |
| 2024-12-02 | 5,790.00 | 5,790.00 | 5,200.00 | 5,550.00 | 5,550.00 | 236 |
| 2024-11-29 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1,911 |
| 2024-11-28 | 6,000.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 30 |
| 2024-11-27 | 5,990.00 | 5,990.00 | 5,800.00 | 5,990.00 | 5,990.00 | 72 |
| 2024-11-26 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 33 |
| 2024-11-25 | 6,610.00 | 6,610.00 | 5,650.00 | 6,020.00 | 6,020.00 | 2,557 |
| 2024-11-22 | 6,400.00 | 6,600.00 | 6,200.00 | 6,590.00 | 6,590.00 | 278 |
| 2024-11-21 | 5,800.00 | 6,350.00 | 5,800.00 | 6,290.00 | 6,290.00 | 557 |
| 2024-11-20 | 5,800.00 | 6,400.00 | 4,915.00 | 5,650.00 | 5,650.00 | 21,130 |
| 2024-11-19 | 6,200.00 | 6,610.00 | 5,620.00 | 5,620.00 | 5,620.00 | 6,269 |
| 2024-11-18 | 7,200.00 | 7,590.00 | 6,610.00 | 6,610.00 | 6,610.00 | 13,390 |
| 2024-11-15 | 8,000.00 | 8,000.00 | 7,050.00 | 7,770.00 | 7,770.00 | 376 |
| 2024-11-14 | 9,600.00 | 10,000.00 | 8,240.00 | 8,240.00 | 8,240.00 | 10,802 |
| 2024-11-13 | 9,650.00 | 9,690.00 | 9,400.00 | 9,690.00 | 9,690.00 | 209 |
| 2024-11-12 | 10,000.00 | 10,000.00 | 9,200.00 | 9,600.00 | 9,600.00 | 1,319 |
| 2024-11-11 | 10,340.00 | 10,590.00 | 9,200.00 | 9,800.00 | 9,800.00 | 1,012 |
| 2024-11-08 | 10,130.00 | 10,500.00 | 10,130.00 | 10,340.00 | 10,340.00 | 144 |
| 2024-11-07 | 10,500.00 | 10,500.00 | 10,000.00 | 10,130.00 | 10,130.00 | 4,706 |
| 2024-11-06 | 9,750.00 | 10,200.00 | 9,610.00 | 10,130.00 | 10,130.00 | 4,529 |
| 2024-11-05 | 9,680.00 | 9,780.00 | 9,210.00 | 9,750.00 | 9,750.00 | 932 |
| 2024-11-04 | 9,480.00 | 9,680.00 | 9,200.00 | 9,680.00 | 9,680.00 | 13,997 |
| 2024-11-01 | 9,400.00 | 9,490.00 | 8,810.00 | 9,480.00 | 9,480.00 | 5,051 |
| 2024-10-31 | 9,400.00 | 9,700.00 | 8,610.00 | 9,600.00 | 9,600.00 | 9,811 |
| 2024-10-30 | 11,100.00 | 11,100.00 | 8,580.00 | 9,700.00 | 9,700.00 | 29,259 |
| 2024-10-29 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 10,090.00 | 0 |
| 2024-10-28 | 8,770.00 | 10,090.00 | 8,770.00 | 10,090.00 | 10,090.00 | 63,474 |
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.