INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,580.00 | 9,730.00 | 9,300.00 | 9,390.00 | 9,390.00 | 30,366 |
| 2026-04-22 | 9,750.00 | 9,750.00 | 9,400.00 | 9,580.00 | 9,580.00 | 21,274 |
| 2026-04-21 | 9,400.00 | 9,730.00 | 9,310.00 | 9,620.00 | 9,620.00 | 46,950 |
| 2026-04-20 | 9,480.00 | 9,480.00 | 9,250.00 | 9,400.00 | 9,400.00 | 33,476 |
| 2026-04-17 | 9,380.00 | 9,500.00 | 9,260.00 | 9,480.00 | 9,480.00 | 20,808 |
| 2026-04-16 | 9,250.00 | 9,530.00 | 9,200.00 | 9,410.00 | 9,410.00 | 53,943 |
| 2026-04-15 | 8,950.00 | 9,410.00 | 8,870.00 | 9,250.00 | 9,250.00 | 62,216 |
| 2026-04-14 | 8,800.00 | 8,980.00 | 8,800.00 | 8,950.00 | 8,950.00 | 14,480 |
| 2026-04-13 | 8,780.00 | 8,860.00 | 8,600.00 | 8,790.00 | 8,790.00 | 9,558 |
| 2026-04-10 | 8,800.00 | 8,800.00 | 8,560.00 | 8,780.00 | 8,780.00 | 6,110 |
| 2026-04-09 | 8,620.00 | 8,700.00 | 8,480.00 | 8,560.00 | 8,560.00 | 9,019 |
| 2026-04-08 | 8,350.00 | 8,700.00 | 8,290.00 | 8,700.00 | 8,700.00 | 27,199 |
| 2026-04-07 | 8,360.00 | 8,640.00 | 8,290.00 | 8,290.00 | 8,290.00 | 10,703 |
| 2026-04-06 | 8,500.00 | 8,700.00 | 8,350.00 | 8,400.00 | 8,400.00 | 6,762 |
| 2026-04-03 | 8,470.00 | 8,790.00 | 8,330.00 | 8,500.00 | 8,500.00 | 8,048 |
| 2026-04-02 | 8,750.00 | 8,950.00 | 8,320.00 | 8,430.00 | 8,430.00 | 14,195 |
| 2026-04-01 | 8,420.00 | 8,820.00 | 8,420.00 | 8,820.00 | 8,820.00 | 12,543 |
| 2026-03-31 | 8,450.00 | 8,700.00 | 8,280.00 | 8,280.00 | 8,280.00 | 15,850 |
| 2026-03-30 | 8,600.00 | 8,690.00 | 8,450.00 | 8,600.00 | 8,600.00 | 11,633 |
| 2026-03-27 | 8,790.00 | 8,900.00 | 8,550.00 | 8,750.00 | 8,750.00 | 20,974 |
| 2026-03-26 | 8,960.00 | 9,080.00 | 8,670.00 | 8,790.00 | 8,790.00 | 19,065 |
| 2026-03-25 | 8,890.00 | 9,100.00 | 8,800.00 | 9,020.00 | 9,020.00 | 14,994 |
| 2026-03-24 | 8,530.00 | 8,940.00 | 8,530.00 | 8,890.00 | 8,890.00 | 15,595 |
| 2026-03-23 | 8,960.00 | 8,960.00 | 8,450.00 | 8,450.00 | 8,450.00 | 17,695 |
| 2026-03-20 | 8,760.00 | 9,120.00 | 8,760.00 | 8,960.00 | 8,960.00 | 15,762 |
| 2026-03-19 | 9,070.00 | 9,120.00 | 8,880.00 | 8,900.00 | 8,900.00 | 12,918 |
| 2026-03-18 | 9,190.00 | 9,220.00 | 9,030.00 | 9,140.00 | 9,140.00 | 16,006 |
| 2026-03-17 | 9,140.00 | 9,140.00 | 8,990.00 | 9,050.00 | 9,050.00 | 6,634 |
| 2026-03-16 | 9,080.00 | 9,140.00 | 8,870.00 | 8,930.00 | 8,930.00 | 14,835 |
| 2026-03-13 | 8,970.00 | 9,200.00 | 8,680.00 | 9,150.00 | 9,150.00 | 24,618 |
| 2026-03-12 | 8,960.00 | 9,100.00 | 8,790.00 | 8,980.00 | 8,980.00 | 20,356 |
| 2026-03-11 | 8,810.00 | 9,190.00 | 8,810.00 | 8,870.00 | 8,870.00 | 31,869 |
| 2026-03-10 | 8,620.00 | 8,940.00 | 8,620.00 | 8,800.00 | 8,800.00 | 19,843 |
| 2026-03-09 | 8,300.00 | 8,640.00 | 8,270.00 | 8,420.00 | 8,420.00 | 38,648 |
| 2026-03-06 | 8,610.00 | 9,130.00 | 8,610.00 | 9,100.00 | 9,100.00 | 14,434 |
| 2026-03-05 | 8,270.00 | 9,280.00 | 8,270.00 | 8,940.00 | 8,940.00 | 53,790 |
| 2026-03-04 | 9,160.00 | 9,410.00 | 8,050.00 | 8,050.00 | 8,050.00 | 88,541 |
| 2026-03-03 | 10,000.00 | 10,000.00 | 9,440.00 | 9,440.00 | 9,440.00 | 85,000 |
| 2026-02-27 | 10,300.00 | 10,300.00 | 9,910.00 | 10,080.00 | 10,080.00 | 41,099 |
| 2026-02-26 | 10,580.00 | 10,580.00 | 10,100.00 | 10,140.00 | 10,140.00 | 124,326 |
| 2026-02-25 | 10,610.00 | 11,070.00 | 10,490.00 | 10,540.00 | 10,540.00 | 54,300 |
| 2026-02-24 | 10,460.00 | 10,770.00 | 10,410.00 | 10,590.00 | 10,590.00 | 20,829 |
| 2026-02-23 | 10,740.00 | 10,950.00 | 10,380.00 | 10,540.00 | 10,540.00 | 48,034 |
| 2026-02-20 | 10,990.00 | 10,990.00 | 10,600.00 | 10,670.00 | 10,670.00 | 39,948 |
| 2026-02-19 | 10,840.00 | 11,050.00 | 10,710.00 | 10,950.00 | 10,950.00 | 32,514 |
| 2026-02-13 | 11,140.00 | 11,140.00 | 10,700.00 | 10,840.00 | 10,840.00 | 27,517 |
| 2026-02-12 | 11,140.00 | 11,250.00 | 10,830.00 | 11,140.00 | 11,140.00 | 58,770 |
| 2026-02-11 | 11,090.00 | 11,090.00 | 10,770.00 | 10,960.00 | 10,960.00 | 27,956 |
| 2026-02-10 | 10,880.00 | 11,160.00 | 10,840.00 | 10,950.00 | 10,950.00 | 18,700 |
| 2026-02-09 | 10,900.00 | 11,060.00 | 10,820.00 | 10,970.00 | 10,970.00 | 51,473 |
| 2026-02-06 | 10,650.00 | 10,750.00 | 10,110.00 | 10,750.00 | 10,750.00 | 53,167 |
| 2026-02-05 | 11,110.00 | 11,110.00 | 10,700.00 | 10,840.00 | 10,840.00 | 40,192 |
| 2026-02-04 | 11,060.00 | 11,280.00 | 10,780.00 | 11,110.00 | 11,110.00 | 42,700 |
| 2026-02-03 | 10,820.00 | 10,970.00 | 10,540.00 | 10,970.00 | 10,970.00 | 52,259 |
| 2026-02-02 | 10,440.00 | 11,120.00 | 10,440.00 | 10,660.00 | 10,660.00 | 63,757 |
| 2026-01-30 | 11,210.00 | 11,370.00 | 10,550.00 | 10,790.00 | 10,790.00 | 58,863 |
| 2026-01-29 | 11,430.00 | 11,430.00 | 11,040.00 | 11,320.00 | 11,320.00 | 65,181 |
| 2026-01-28 | 11,130.00 | 11,340.00 | 11,050.00 | 11,320.00 | 11,320.00 | 81,510 |
| 2026-01-27 | 11,000.00 | 11,310.00 | 10,830.00 | 11,130.00 | 11,130.00 | 77,455 |
| 2026-01-26 | 11,090.00 | 11,310.00 | 11,000.00 | 11,160.00 | 11,160.00 | 86,801 |
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.