Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 250030.KQ stock page

Jincostech Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-258,310.008,780.008,050.008,780.008,780.0013,359
2024-10-248,200.008,600.008,000.008,310.008,310.0051,944
2024-10-237,730.008,180.007,140.008,150.008,150.0040,985
2024-10-226,600.007,140.006,600.007,140.007,140.0068,404
2024-10-215,800.006,210.004,890.006,210.006,210.0030,549
2024-10-185,600.005,650.005,200.005,400.005,400.001,563
2024-10-175,800.005,800.005,210.005,400.005,400.001,302
2024-10-165,600.006,200.005,200.005,600.005,600.002,343
2024-10-155,400.005,400.005,300.005,400.005,400.00359
2024-10-145,100.005,550.005,100.005,200.005,200.00498
2024-10-115,600.005,990.004,850.005,100.005,100.0016,418
2024-10-104,700.005,340.004,700.005,340.005,340.004,265
2024-10-084,400.004,650.004,400.004,650.004,650.008,609
2024-10-074,300.004,600.004,000.004,400.004,400.0010,785
2024-10-044,195.004,300.004,195.004,300.004,300.0022
2024-10-024,800.004,800.003,630.004,690.004,690.005
2024-09-304,195.004,200.003,945.004,190.004,190.00433
2024-09-274,600.004,600.003,850.004,190.004,190.001,048
2024-09-264,800.004,800.004,400.004,500.004,500.00451
2024-09-254,700.004,800.004,700.004,800.004,800.0011
2024-09-244,600.004,700.004,400.004,695.004,695.0016
2024-09-234,500.004,600.004,500.004,600.004,600.0011
2024-09-204,600.004,600.004,000.004,500.004,500.00122
2024-09-194,400.004,600.004,400.004,495.004,495.00254
2024-09-134,300.004,500.004,300.004,400.004,400.0040
2024-09-124,300.004,300.004,300.004,300.004,300.003
2024-09-114,200.004,200.004,200.004,200.004,200.0038
2024-09-104,200.004,200.004,200.004,200.004,200.001
2024-09-094,195.004,195.004,195.004,195.004,195.00100
2024-09-064,200.004,300.004,000.004,200.004,200.00160
2024-09-053,900.004,485.003,900.004,000.004,000.00214
2024-09-043,900.003,900.003,900.003,900.003,900.001
2024-09-033,890.003,890.003,790.003,800.003,800.00101
2024-09-024,000.004,000.003,700.003,700.003,700.00111
2024-08-303,800.004,000.003,800.004,000.004,000.0022
2024-08-293,790.003,790.003,700.003,790.003,790.0087
2024-08-283,600.003,700.003,600.003,700.003,700.00151
2024-08-273,795.003,795.003,795.003,795.003,795.001
2024-08-263,500.003,795.003,500.003,690.003,690.008
2024-08-233,800.003,800.003,800.003,800.003,800.001
2024-08-223,690.003,690.003,690.003,690.003,690.001
2024-08-213,700.003,800.003,700.003,800.003,800.0011
2024-08-203,695.003,695.003,695.003,695.003,695.001
2024-08-193,695.003,695.003,685.003,695.003,695.003
2024-08-163,700.003,700.003,500.003,595.003,595.0011
2024-08-143,685.003,685.003,680.003,680.003,680.004
2024-08-133,990.003,990.003,500.003,695.003,695.00646
2024-08-123,990.003,990.003,990.003,990.003,990.001
2024-08-093,900.004,100.003,800.003,800.003,800.0037
2024-08-083,800.004,000.003,700.003,700.003,700.0049
2024-08-073,750.003,750.003,750.003,750.003,750.0018
2024-08-063,745.003,750.003,745.003,750.003,750.00218
2024-08-053,900.004,000.003,405.003,800.003,800.00103
2024-08-023,900.003,900.003,900.003,900.003,900.000
2024-08-013,800.003,900.003,800.003,900.003,900.0011
2024-07-313,600.003,790.003,600.003,790.003,790.0024
2024-07-303,800.003,800.003,400.003,800.003,800.0022
2024-07-293,980.003,980.003,600.003,795.003,795.0037
2024-07-263,980.003,980.003,980.003,980.003,980.001
2024-07-254,000.004,000.003,980.003,980.003,980.0021
← NewerPage 9 of 21 · 1,224 trading daysOlder →

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.