INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 10,690.00 | 11,200.00 | 10,670.00 | 11,030.00 | 11,030.00 | 121,465 |
| 2026-01-21 | 10,920.00 | 10,920.00 | 10,220.00 | 10,580.00 | 10,580.00 | 39,643 |
| 2026-01-20 | 10,700.00 | 11,030.00 | 10,450.00 | 10,930.00 | 10,930.00 | 61,410 |
| 2026-01-19 | 10,230.00 | 10,850.00 | 10,230.00 | 10,800.00 | 10,800.00 | 73,287 |
| 2026-01-16 | 10,550.00 | 10,830.00 | 10,230.00 | 10,230.00 | 10,230.00 | 50,961 |
| 2026-01-15 | 10,530.00 | 10,650.00 | 10,300.00 | 10,550.00 | 10,550.00 | 30,997 |
| 2026-01-14 | 10,780.00 | 10,810.00 | 10,400.00 | 10,520.00 | 10,520.00 | 40,026 |
| 2026-01-13 | 10,720.00 | 11,160.00 | 10,610.00 | 10,860.00 | 10,860.00 | 67,279 |
| 2026-01-12 | 10,680.00 | 10,880.00 | 10,400.00 | 10,720.00 | 10,720.00 | 59,285 |
| 2026-01-09 | 10,510.00 | 10,680.00 | 10,350.00 | 10,680.00 | 10,680.00 | 47,677 |
| 2026-01-08 | 10,860.00 | 10,860.00 | 10,510.00 | 10,570.00 | 10,570.00 | 45,687 |
| 2026-01-07 | 10,950.00 | 11,090.00 | 10,520.00 | 10,860.00 | 10,860.00 | 82,864 |
| 2026-01-06 | 11,130.00 | 11,230.00 | 10,770.00 | 10,950.00 | 10,950.00 | 89,539 |
| 2026-01-05 | 11,190.00 | 11,520.00 | 10,990.00 | 11,050.00 | 11,050.00 | 140,656 |
| 2026-01-02 | 11,400.00 | 11,620.00 | 11,150.00 | 11,240.00 | 11,240.00 | 157,919 |
| 2025-12-30 | 11,550.00 | 11,960.00 | 11,080.00 | 11,450.00 | 11,450.00 | 254,084 |
| 2025-12-29 | 12,300.00 | 13,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 851,430 |
| 2025-12-26 | 11,670.00 | 14,100.00 | 11,630.00 | 12,400.00 | 12,200.00 | 4,674,076 |
| 2025-12-24 | 14,260.00 | 14,400.00 | 11,220.00 | 11,520.00 | 11,334.19 | 1,430,626 |
| 2025-12-23 | 10,000.00 | 13,090.00 | 9,800.00 | 13,090.00 | 12,878.87 | 1,865,023 |
| 2025-12-22 | 10,110.00 | 10,220.00 | 10,000.00 | 10,070.00 | 9,907.58 | 19,593 |
| 2025-12-19 | 10,030.00 | 10,130.00 | 9,750.00 | 10,110.00 | 9,946.94 | 20,471 |
| 2025-12-18 | 10,200.00 | 10,200.00 | 9,940.00 | 10,060.00 | 9,897.74 | 16,857 |
| 2025-12-17 | 10,160.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,035.48 | 11,537 |
| 2025-12-16 | 10,120.00 | 10,690.00 | 10,000.00 | 10,160.00 | 9,996.13 | 37,683 |
| 2025-12-15 | 10,300.00 | 10,350.00 | 10,120.00 | 10,240.00 | 10,074.84 | 13,589 |
| 2025-12-12 | 10,100.00 | 10,380.00 | 9,940.00 | 10,300.00 | 10,133.87 | 19,477 |
| 2025-12-11 | 10,190.00 | 10,240.00 | 9,960.00 | 10,000.00 | 9,838.71 | 22,570 |
| 2025-12-10 | 10,120.00 | 10,340.00 | 10,040.00 | 10,150.00 | 9,986.29 | 22,381 |
| 2025-12-09 | 10,010.00 | 10,250.00 | 10,010.00 | 10,100.00 | 9,937.10 | 19,713 |
| 2025-12-08 | 10,000.00 | 10,820.00 | 9,920.00 | 10,140.00 | 9,976.45 | 45,754 |
| 2025-12-05 | 9,750.00 | 9,940.00 | 9,300.00 | 9,940.00 | 9,779.68 | 23,991 |
| 2025-12-04 | 9,830.00 | 9,950.00 | 9,550.00 | 9,740.00 | 9,582.90 | 24,646 |
| 2025-12-03 | 9,960.00 | 9,960.00 | 9,640.00 | 9,830.00 | 9,671.45 | 12,275 |
| 2025-12-02 | 9,660.00 | 9,890.00 | 9,660.00 | 9,780.00 | 9,622.26 | 11,186 |
| 2025-12-01 | 9,930.00 | 10,350.00 | 9,730.00 | 9,880.00 | 9,720.65 | 18,485 |
| 2025-11-28 | 9,630.00 | 9,900.00 | 9,630.00 | 9,830.00 | 9,671.45 | 11,163 |
| 2025-11-27 | 9,850.00 | 9,850.00 | 9,580.00 | 9,630.00 | 9,474.68 | 15,915 |
| 2025-11-26 | 9,420.00 | 9,690.00 | 9,410.00 | 9,690.00 | 9,533.71 | 18,822 |
| 2025-11-25 | 9,580.00 | 9,850.00 | 9,280.00 | 9,280.00 | 9,130.32 | 22,779 |
| 2025-11-24 | 9,990.00 | 9,990.00 | 9,520.00 | 9,570.00 | 9,415.65 | 17,191 |
| 2025-11-21 | 9,910.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,573.06 | 20,376 |
| 2025-11-20 | 9,930.00 | 10,240.00 | 9,840.00 | 10,100.00 | 9,937.10 | 19,184 |
| 2025-11-19 | 9,860.00 | 10,110.00 | 9,630.00 | 9,740.00 | 9,582.90 | 34,653 |
| 2025-11-18 | 10,390.00 | 10,440.00 | 9,800.00 | 9,890.00 | 9,730.48 | 46,618 |
| 2025-11-17 | 10,190.00 | 10,970.00 | 10,050.00 | 10,390.00 | 10,222.42 | 45,362 |
| 2025-11-14 | 10,280.00 | 10,360.00 | 10,000.00 | 10,000.00 | 9,838.71 | 42,608 |
| 2025-11-13 | 10,460.00 | 10,500.00 | 10,250.00 | 10,360.00 | 10,192.90 | 19,703 |
| 2025-11-12 | 10,330.00 | 10,740.00 | 10,320.00 | 10,460.00 | 10,291.29 | 41,470 |
| 2025-11-11 | 10,180.00 | 11,190.00 | 10,180.00 | 10,320.00 | 10,153.55 | 170,284 |
| 2025-11-10 | 10,100.00 | 10,350.00 | 10,080.00 | 10,250.00 | 10,084.68 | 23,592 |
| 2025-11-07 | 10,250.00 | 10,480.00 | 9,970.00 | 10,070.00 | 9,907.58 | 87,944 |
| 2025-11-06 | 10,970.00 | 11,220.00 | 10,450.00 | 10,520.00 | 10,350.32 | 61,391 |
| 2025-11-05 | 11,490.00 | 11,500.00 | 10,410.00 | 10,750.00 | 10,576.61 | 74,071 |
| 2025-11-04 | 10,950.00 | 12,570.00 | 10,950.00 | 11,490.00 | 11,304.68 | 790,807 |
| 2025-11-03 | 11,050.00 | 11,340.00 | 10,920.00 | 10,950.00 | 10,773.39 | 43,799 |
| 2025-10-31 | 11,250.00 | 11,330.00 | 11,010.00 | 11,010.00 | 10,832.42 | 30,489 |
| 2025-10-30 | 11,660.00 | 11,840.00 | 11,010.00 | 11,140.00 | 10,960.32 | 63,001 |
| 2025-10-29 | 11,750.00 | 11,770.00 | 11,340.00 | 11,470.00 | 11,285.00 | 63,900 |
| 2025-10-28 | 11,890.00 | 12,070.00 | 11,600.00 | 11,750.00 | 11,560.48 | 86,117 |
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.