INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,570.00 | 5,690.00 | 5,410.00 | 5,560.00 | 5,560.00 | 16,717 |
| 2026-07-21 | 5,500.00 | 5,690.00 | 5,220.00 | 5,490.00 | 5,490.00 | 16,878 |
| 2026-07-20 | 5,650.00 | 5,650.00 | 5,250.00 | 5,460.00 | 5,460.00 | 16,740 |
| 2026-07-16 | 5,600.00 | 5,650.00 | 5,480.00 | 5,650.00 | 5,650.00 | 3,213 |
| 2026-07-15 | 5,590.00 | 5,750.00 | 5,480.00 | 5,640.00 | 5,640.00 | 7,408 |
| 2026-07-14 | 5,380.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 27,502 |
| 2026-07-13 | 5,700.00 | 5,770.00 | 5,340.00 | 5,380.00 | 5,380.00 | 27,186 |
| 2026-07-10 | 5,440.00 | 5,920.00 | 5,410.00 | 5,700.00 | 5,700.00 | 29,656 |
| 2026-07-09 | 5,380.00 | 5,650.00 | 5,300.00 | 5,390.00 | 5,390.00 | 23,281 |
| 2026-07-08 | 5,770.00 | 5,810.00 | 5,420.00 | 5,420.00 | 5,420.00 | 21,893 |
| 2026-07-07 | 5,640.00 | 5,860.00 | 5,520.00 | 5,810.00 | 5,810.00 | 12,739 |
| 2026-07-06 | 5,760.00 | 5,890.00 | 5,550.00 | 5,870.00 | 5,870.00 | 12,170 |
| 2026-07-03 | 5,660.00 | 5,790.00 | 5,360.00 | 5,770.00 | 5,770.00 | 15,649 |
| 2026-07-02 | 5,800.00 | 5,920.00 | 5,570.00 | 5,700.00 | 5,700.00 | 7,981 |
| 2026-07-01 | 5,990.00 | 5,990.00 | 5,700.00 | 5,800.00 | 5,800.00 | 5,971 |
| 2026-06-30 | 5,910.00 | 6,000.00 | 5,590.00 | 5,870.00 | 5,870.00 | 8,154 |
| 2026-06-29 | 5,060.00 | 5,900.00 | 5,060.00 | 5,870.00 | 5,870.00 | 13,642 |
| 2026-06-26 | 5,890.00 | 5,890.00 | 5,150.00 | 5,150.00 | 5,150.00 | 35,943 |
| 2026-06-25 | 5,760.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 16,399 |
| 2026-06-24 | 5,620.00 | 5,950.00 | 5,620.00 | 5,950.00 | 5,950.00 | 15,481 |
| 2026-06-23 | 6,200.00 | 6,230.00 | 5,820.00 | 5,830.00 | 5,830.00 | 28,317 |
| 2026-06-22 | 6,500.00 | 6,590.00 | 6,150.00 | 6,400.00 | 6,400.00 | 28,511 |
| 2026-06-19 | 6,710.00 | 6,780.00 | 6,220.00 | 6,550.00 | 6,550.00 | 23,597 |
| 2026-06-18 | 7,000.00 | 7,140.00 | 6,690.00 | 6,840.00 | 6,840.00 | 13,375 |
| 2026-06-17 | 7,000.00 | 7,140.00 | 6,720.00 | 7,040.00 | 7,040.00 | 16,839 |
| 2026-06-16 | 6,820.00 | 7,080.00 | 6,760.00 | 7,000.00 | 7,000.00 | 16,295 |
| 2026-06-15 | 6,960.00 | 7,250.00 | 6,770.00 | 6,870.00 | 6,870.00 | 32,927 |
| 2026-06-12 | 6,760.00 | 7,080.00 | 6,640.00 | 6,960.00 | 6,960.00 | 13,406 |
| 2026-06-11 | 6,350.00 | 6,580.00 | 6,200.00 | 6,540.00 | 6,540.00 | 7,869 |
| 2026-06-10 | 6,700.00 | 6,700.00 | 6,300.00 | 6,440.00 | 6,440.00 | 8,921 |
| 2026-06-09 | 6,180.00 | 6,580.00 | 6,180.00 | 6,580.00 | 6,580.00 | 12,517 |
| 2026-06-08 | 6,700.00 | 6,700.00 | 6,310.00 | 6,310.00 | 6,310.00 | 26,674 |
| 2026-06-05 | 6,740.00 | 6,900.00 | 6,640.00 | 6,830.00 | 6,830.00 | 16,655 |
| 2026-06-04 | 6,760.00 | 7,090.00 | 6,760.00 | 6,880.00 | 6,880.00 | 8,226 |
| 2026-06-02 | 6,720.00 | 7,150.00 | 6,510.00 | 7,100.00 | 7,100.00 | 29,144 |
| 2026-06-01 | 7,300.00 | 7,300.00 | 6,700.00 | 6,720.00 | 6,720.00 | 45,081 |
| 2026-05-29 | 7,400.00 | 7,400.00 | 6,980.00 | 7,300.00 | 7,300.00 | 28,877 |
| 2026-05-28 | 7,670.00 | 7,670.00 | 7,050.00 | 7,260.00 | 7,260.00 | 33,875 |
| 2026-05-27 | 7,780.00 | 7,800.00 | 7,450.00 | 7,570.00 | 7,570.00 | 41,106 |
| 2026-05-26 | 8,100.00 | 8,160.00 | 7,770.00 | 7,780.00 | 7,780.00 | 25,982 |
| 2026-05-22 | 7,840.00 | 8,090.00 | 7,840.00 | 8,080.00 | 8,080.00 | 13,576 |
| 2026-05-21 | 7,900.00 | 8,050.00 | 7,760.00 | 7,760.00 | 7,760.00 | 13,040 |
| 2026-05-20 | 7,730.00 | 7,900.00 | 7,650.00 | 7,700.00 | 7,700.00 | 34,279 |
| 2026-05-19 | 8,240.00 | 8,240.00 | 7,950.00 | 7,970.00 | 7,970.00 | 22,109 |
| 2026-05-18 | 8,200.00 | 8,460.00 | 7,900.00 | 8,150.00 | 8,150.00 | 38,837 |
| 2026-05-15 | 8,500.00 | 8,510.00 | 8,100.00 | 8,160.00 | 8,160.00 | 27,521 |
| 2026-05-14 | 8,710.00 | 8,840.00 | 8,450.00 | 8,500.00 | 8,500.00 | 23,546 |
| 2026-05-13 | 8,510.00 | 8,840.00 | 8,380.00 | 8,780.00 | 8,780.00 | 34,117 |
| 2026-05-12 | 8,680.00 | 8,700.00 | 8,020.00 | 8,560.00 | 8,560.00 | 57,087 |
| 2026-05-11 | 9,140.00 | 9,140.00 | 8,550.00 | 8,560.00 | 8,560.00 | 33,197 |
| 2026-05-08 | 9,000.00 | 9,250.00 | 8,820.00 | 9,000.00 | 9,000.00 | 38,214 |
| 2026-05-07 | 9,100.00 | 9,180.00 | 8,740.00 | 9,000.00 | 9,000.00 | 36,336 |
| 2026-05-06 | 9,270.00 | 9,350.00 | 8,950.00 | 8,950.00 | 8,950.00 | 48,324 |
| 2026-05-04 | 9,320.00 | 9,570.00 | 9,230.00 | 9,360.00 | 9,360.00 | 22,705 |
| 2026-04-30 | 9,380.00 | 9,540.00 | 9,250.00 | 9,290.00 | 9,290.00 | 23,668 |
| 2026-04-29 | 9,420.00 | 9,700.00 | 9,190.00 | 9,450.00 | 9,450.00 | 27,290 |
| 2026-04-28 | 9,350.00 | 9,530.00 | 9,220.00 | 9,420.00 | 9,420.00 | 28,824 |
| 2026-04-27 | 9,410.00 | 9,610.00 | 9,370.00 | 9,370.00 | 9,370.00 | 17,954 |
| 2026-04-24 | 9,410.00 | 9,570.00 | 9,200.00 | 9,410.00 | 9,410.00 | 12,798 |
| 2026-04-23 | 9,580.00 | 9,730.00 | 9,300.00 | 9,390.00 | 9,390.00 | 30,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.