INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 12,530.00 | 14,700.00 | 12,530.00 | 13,070.00 | 12,859.19 | 2,803,858 |
| 2025-07-25 | 11,630.00 | 14,020.00 | 11,370.00 | 12,520.00 | 12,318.06 | 5,026,858 |
| 2025-07-24 | 11,240.00 | 13,790.00 | 11,240.00 | 11,830.00 | 11,639.19 | 7,389,172 |
| 2025-07-23 | 11,650.00 | 11,660.00 | 11,170.00 | 11,220.00 | 11,039.03 | 226,713 |
| 2025-07-22 | 12,350.00 | 12,570.00 | 11,460.00 | 11,600.00 | 11,412.90 | 765,869 |
| 2025-07-21 | 11,190.00 | 14,110.00 | 11,040.00 | 12,580.00 | 12,377.10 | 7,429,296 |
| 2025-07-18 | 11,500.00 | 12,150.00 | 10,980.00 | 11,190.00 | 11,009.52 | 736,645 |
| 2025-07-17 | 12,090.00 | 12,630.00 | 11,230.00 | 11,520.00 | 11,334.19 | 1,268,568 |
| 2025-07-16 | 12,670.00 | 12,880.00 | 11,790.00 | 12,180.00 | 11,983.55 | 1,351,435 |
| 2025-07-15 | 10,800.00 | 13,510.00 | 10,580.00 | 12,450.00 | 12,249.19 | 9,615,217 |
| 2025-07-14 | 8,130.00 | 10,550.00 | 8,130.00 | 10,550.00 | 10,379.84 | 3,251,320 |
| 2025-07-11 | 8,230.00 | 8,230.00 | 8,070.00 | 8,120.00 | 7,989.03 | 11,250 |
| 2025-07-10 | 8,100.00 | 8,130.00 | 8,050.00 | 8,120.00 | 7,989.03 | 5,795 |
| 2025-07-09 | 8,060.00 | 8,180.00 | 8,040.00 | 8,150.00 | 8,018.55 | 5,348 |
| 2025-07-08 | 8,330.00 | 8,330.00 | 8,020.00 | 8,140.00 | 8,008.71 | 10,736 |
| 2025-07-07 | 8,230.00 | 8,230.00 | 8,110.00 | 8,200.00 | 8,067.74 | 5,054 |
| 2025-07-04 | 8,270.00 | 8,330.00 | 8,180.00 | 8,230.00 | 8,097.26 | 10,254 |
| 2025-07-03 | 8,150.00 | 8,320.00 | 8,120.00 | 8,280.00 | 8,146.45 | 12,504 |
| 2025-07-02 | 8,140.00 | 8,200.00 | 7,990.00 | 8,190.00 | 8,057.90 | 18,183 |
| 2025-07-01 | 8,000.00 | 8,160.00 | 8,000.00 | 8,130.00 | 7,998.87 | 8,596 |
| 2025-06-30 | 8,090.00 | 8,170.00 | 8,000.00 | 8,090.00 | 7,959.52 | 8,371 |
| 2025-06-27 | 8,160.00 | 8,260.00 | 7,980.00 | 8,080.00 | 7,949.68 | 24,852 |
| 2025-06-26 | 8,400.00 | 8,400.00 | 8,180.00 | 8,230.00 | 8,097.26 | 11,307 |
| 2025-06-25 | 8,400.00 | 8,400.00 | 8,220.00 | 8,380.00 | 8,244.84 | 13,242 |
| 2025-06-24 | 8,200.00 | 8,360.00 | 8,160.00 | 8,300.00 | 8,166.13 | 16,552 |
| 2025-06-23 | 8,380.00 | 8,380.00 | 8,130.00 | 8,180.00 | 8,048.06 | 10,667 |
| 2025-06-20 | 8,250.00 | 8,390.00 | 8,010.00 | 8,380.00 | 8,244.84 | 16,287 |
| 2025-06-19 | 8,140.00 | 8,250.00 | 8,070.00 | 8,190.00 | 8,057.90 | 5,992 |
| 2025-06-18 | 8,300.00 | 8,300.00 | 7,880.00 | 8,090.00 | 7,959.52 | 13,411 |
| 2025-06-17 | 8,340.00 | 8,350.00 | 8,140.00 | 8,210.00 | 8,077.58 | 13,623 |
| 2025-06-16 | 8,460.00 | 8,470.00 | 8,230.00 | 8,340.00 | 8,205.48 | 9,805 |
| 2025-06-13 | 8,600.00 | 8,600.00 | 8,310.00 | 8,420.00 | 8,284.19 | 19,940 |
| 2025-06-12 | 8,540.00 | 8,650.00 | 8,490.00 | 8,500.00 | 8,362.90 | 9,368 |
| 2025-06-11 | 8,400.00 | 8,570.00 | 8,400.00 | 8,530.00 | 8,392.42 | 6,919 |
| 2025-06-10 | 8,420.00 | 8,500.00 | 8,290.00 | 8,400.00 | 8,264.52 | 7,293 |
| 2025-06-09 | 8,550.00 | 8,550.00 | 8,360.00 | 8,430.00 | 8,294.03 | 20,951 |
| 2025-06-05 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,362.90 | 10,193 |
| 2025-06-04 | 8,030.00 | 8,380.00 | 8,030.00 | 8,300.00 | 8,166.13 | 9,428 |
| 2025-06-02 | 8,300.00 | 8,450.00 | 8,200.00 | 8,220.00 | 8,087.42 | 5,126 |
| 2025-05-30 | 8,420.00 | 8,420.00 | 8,270.00 | 8,300.00 | 8,166.13 | 3,951 |
| 2025-05-29 | 8,260.00 | 8,490.00 | 8,190.00 | 8,420.00 | 8,284.19 | 8,519 |
| 2025-05-28 | 8,150.00 | 8,360.00 | 8,010.00 | 8,330.00 | 8,195.65 | 13,220 |
| 2025-05-27 | 8,200.00 | 8,250.00 | 8,060.00 | 8,150.00 | 8,018.55 | 5,548 |
| 2025-05-26 | 8,060.00 | 8,260.00 | 8,050.00 | 8,220.00 | 8,087.42 | 4,847 |
| 2025-05-23 | 8,010.00 | 8,120.00 | 8,000.00 | 8,060.00 | 7,930.00 | 8,570 |
| 2025-05-22 | 8,160.00 | 8,170.00 | 8,010.00 | 8,070.00 | 7,939.84 | 10,091 |
| 2025-05-21 | 8,190.00 | 8,220.00 | 8,110.00 | 8,160.00 | 8,028.39 | 4,776 |
| 2025-05-20 | 8,200.00 | 8,280.00 | 8,110.00 | 8,140.00 | 8,008.71 | 9,447 |
| 2025-05-19 | 8,230.00 | 8,330.00 | 8,190.00 | 8,200.00 | 8,067.74 | 13,972 |
| 2025-05-16 | 8,480.00 | 8,510.00 | 8,210.00 | 8,320.00 | 8,185.81 | 16,676 |
| 2025-05-15 | 8,450.00 | 8,560.00 | 8,450.00 | 8,480.00 | 8,343.23 | 7,734 |
| 2025-05-14 | 8,610.00 | 8,610.00 | 8,450.00 | 8,560.00 | 8,421.94 | 9,069 |
| 2025-05-13 | 8,580.00 | 8,620.00 | 8,470.00 | 8,550.00 | 8,412.10 | 12,201 |
| 2025-05-12 | 8,380.00 | 8,600.00 | 8,380.00 | 8,540.00 | 8,402.26 | 11,779 |
| 2025-05-09 | 8,510.00 | 8,570.00 | 8,490.00 | 8,560.00 | 8,421.94 | 4,249 |
| 2025-05-08 | 8,320.00 | 8,580.00 | 8,320.00 | 8,570.00 | 8,431.77 | 10,080 |
| 2025-05-07 | 8,460.00 | 8,460.00 | 8,210.00 | 8,420.00 | 8,284.19 | 6,858 |
| 2025-05-02 | 8,590.00 | 9,150.00 | 8,100.00 | 8,460.00 | 8,323.55 | 17,304 |
| 2025-04-30 | 8,820.00 | 8,820.00 | 8,550.00 | 8,550.00 | 8,412.10 | 7,150 |
| 2025-04-29 | 8,850.00 | 8,900.00 | 8,750.00 | 8,770.00 | 8,628.55 | 9,000 |
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.