INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,890.00 | 12,070.00 | 11,600.00 | 11,750.00 | 11,560.48 | 86,117 |
| 2025-10-27 | 12,380.00 | 12,490.00 | 11,870.00 | 11,930.00 | 11,737.58 | 130,156 |
| 2025-10-24 | 11,790.00 | 12,960.00 | 11,750.00 | 12,300.00 | 12,101.61 | 525,752 |
| 2025-10-23 | 12,140.00 | 12,230.00 | 11,600.00 | 11,700.00 | 11,511.29 | 139,328 |
| 2025-10-22 | 12,200.00 | 12,600.00 | 12,030.00 | 12,230.00 | 12,032.74 | 358,053 |
| 2025-10-21 | 11,830.00 | 13,500.00 | 11,540.00 | 11,900.00 | 11,708.06 | 1,776,630 |
| 2025-10-20 | 11,920.00 | 12,720.00 | 11,740.00 | 11,930.00 | 11,737.58 | 736,916 |
| 2025-10-17 | 10,210.00 | 13,090.00 | 10,200.00 | 12,170.00 | 11,973.71 | 2,927,524 |
| 2025-10-16 | 9,960.00 | 10,530.00 | 9,960.00 | 10,330.00 | 10,163.39 | 65,556 |
| 2025-10-15 | 9,950.00 | 10,030.00 | 9,820.00 | 9,970.00 | 9,809.19 | 15,544 |
| 2025-10-14 | 9,980.00 | 10,070.00 | 9,600.00 | 9,950.00 | 9,789.52 | 26,258 |
| 2025-10-13 | 9,610.00 | 10,100.00 | 9,510.00 | 9,980.00 | 9,819.03 | 26,497 |
| 2025-10-10 | 10,150.00 | 10,150.00 | 9,820.00 | 9,900.00 | 9,740.32 | 24,653 |
| 2025-10-02 | 9,990.00 | 10,370.00 | 9,960.00 | 10,220.00 | 10,055.16 | 54,809 |
| 2025-10-01 | 10,090.00 | 10,140.00 | 9,850.00 | 9,990.00 | 9,828.87 | 31,509 |
| 2025-09-30 | 10,210.00 | 10,420.00 | 10,010.00 | 10,010.00 | 9,848.55 | 49,627 |
| 2025-09-29 | 11,330.00 | 11,750.00 | 10,300.00 | 10,300.00 | 10,133.87 | 234,077 |
| 2025-09-26 | 10,260.00 | 10,290.00 | 9,920.00 | 10,000.00 | 9,838.71 | 35,451 |
| 2025-09-25 | 10,230.00 | 10,500.00 | 10,100.00 | 10,300.00 | 10,133.87 | 22,539 |
| 2025-09-24 | 10,370.00 | 10,510.00 | 10,210.00 | 10,310.00 | 10,143.71 | 27,458 |
| 2025-09-23 | 10,440.00 | 10,710.00 | 10,360.00 | 10,360.00 | 10,192.90 | 32,839 |
| 2025-09-22 | 10,680.00 | 10,730.00 | 10,430.00 | 10,540.00 | 10,370.00 | 28,292 |
| 2025-09-19 | 10,840.00 | 10,860.00 | 10,680.00 | 10,680.00 | 10,507.74 | 30,678 |
| 2025-09-18 | 10,870.00 | 11,070.00 | 10,760.00 | 10,840.00 | 10,665.16 | 25,028 |
| 2025-09-17 | 11,050.00 | 11,060.00 | 10,630.00 | 10,740.00 | 10,566.77 | 46,677 |
| 2025-09-16 | 10,660.00 | 11,360.00 | 10,600.00 | 11,040.00 | 10,861.94 | 106,038 |
| 2025-09-15 | 10,610.00 | 10,750.00 | 10,550.00 | 10,660.00 | 10,488.06 | 28,828 |
| 2025-09-12 | 10,520.00 | 10,760.00 | 10,520.00 | 10,690.00 | 10,517.58 | 31,613 |
| 2025-09-11 | 10,700.00 | 10,750.00 | 10,500.00 | 10,540.00 | 10,370.00 | 29,538 |
| 2025-09-10 | 10,500.00 | 10,740.00 | 10,430.00 | 10,700.00 | 10,527.42 | 29,067 |
| 2025-09-09 | 10,440.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,330.65 | 23,385 |
| 2025-09-08 | 10,560.00 | 10,650.00 | 10,430.00 | 10,440.00 | 10,271.61 | 33,243 |
| 2025-09-05 | 10,700.00 | 10,770.00 | 10,410.00 | 10,560.00 | 10,389.68 | 42,755 |
| 2025-09-04 | 10,500.00 | 11,540.00 | 10,270.00 | 10,670.00 | 10,497.90 | 282,677 |
| 2025-09-03 | 10,590.00 | 10,690.00 | 10,200.00 | 10,300.00 | 10,133.87 | 54,989 |
| 2025-09-02 | 10,520.00 | 10,750.00 | 10,510.00 | 10,620.00 | 10,448.71 | 50,675 |
| 2025-09-01 | 10,470.00 | 10,890.00 | 10,420.00 | 10,580.00 | 10,409.35 | 51,347 |
| 2025-08-29 | 10,610.00 | 10,840.00 | 10,470.00 | 10,620.00 | 10,448.71 | 51,081 |
| 2025-08-28 | 10,980.00 | 10,980.00 | 10,660.00 | 10,700.00 | 10,527.42 | 44,351 |
| 2025-08-27 | 11,350.00 | 11,350.00 | 10,800.00 | 10,920.00 | 10,743.87 | 45,085 |
| 2025-08-26 | 11,280.00 | 11,330.00 | 11,000.00 | 11,200.00 | 11,019.35 | 37,907 |
| 2025-08-25 | 11,150.00 | 11,490.00 | 11,150.00 | 11,250.00 | 11,068.55 | 71,176 |
| 2025-08-22 | 11,310.00 | 11,470.00 | 10,840.00 | 10,970.00 | 10,793.06 | 71,860 |
| 2025-08-21 | 11,320.00 | 11,710.00 | 11,320.00 | 11,420.00 | 11,235.81 | 50,333 |
| 2025-08-20 | 11,190.00 | 11,570.00 | 11,110.00 | 11,310.00 | 11,127.58 | 52,638 |
| 2025-08-19 | 11,740.00 | 12,130.00 | 11,420.00 | 11,460.00 | 11,275.16 | 105,796 |
| 2025-08-18 | 12,320.00 | 12,390.00 | 11,550.00 | 11,690.00 | 11,501.45 | 96,734 |
| 2025-08-14 | 12,470.00 | 12,780.00 | 12,280.00 | 12,320.00 | 12,121.29 | 128,682 |
| 2025-08-13 | 13,080.00 | 13,100.00 | 12,400.00 | 12,470.00 | 12,268.87 | 192,111 |
| 2025-08-12 | 13,380.00 | 13,640.00 | 12,800.00 | 12,950.00 | 12,741.13 | 456,617 |
| 2025-08-11 | 13,150.00 | 13,680.00 | 12,860.00 | 13,190.00 | 12,977.26 | 670,784 |
| 2025-08-08 | 12,140.00 | 14,060.00 | 11,910.00 | 13,010.00 | 12,800.16 | 2,867,927 |
| 2025-08-07 | 12,500.00 | 12,550.00 | 11,970.00 | 12,000.00 | 11,806.45 | 118,997 |
| 2025-08-06 | 12,620.00 | 12,980.00 | 12,120.00 | 12,370.00 | 12,170.48 | 179,476 |
| 2025-08-05 | 12,730.00 | 13,440.00 | 12,520.00 | 12,640.00 | 12,436.13 | 354,911 |
| 2025-08-04 | 12,840.00 | 13,450.00 | 12,610.00 | 12,640.00 | 12,436.13 | 739,854 |
| 2025-08-01 | 11,810.00 | 13,820.00 | 11,360.00 | 12,640.00 | 12,436.13 | 2,641,361 |
| 2025-07-31 | 12,780.00 | 13,080.00 | 11,560.00 | 11,820.00 | 11,629.35 | 431,893 |
| 2025-07-30 | 12,770.00 | 13,350.00 | 12,200.00 | 12,350.00 | 12,150.81 | 345,087 |
| 2025-07-29 | 13,160.00 | 14,290.00 | 12,810.00 | 12,850.00 | 12,642.74 | 1,201,395 |
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.