INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,180.00 | 11,640.00 | 11,180.00 | 11,630.00 | 11,207.70 | 19,628 |
| 2024-07-26 | 11,370.00 | 11,470.00 | 11,200.00 | 11,290.00 | 10,880.05 | 13,625 |
| 2024-07-25 | 11,490.00 | 11,520.00 | 11,090.00 | 11,450.00 | 11,034.24 | 28,595 |
| 2024-07-24 | 11,700.00 | 11,780.00 | 11,500.00 | 11,500.00 | 11,082.42 | 17,560 |
| 2024-07-23 | 11,740.00 | 11,870.00 | 11,500.00 | 11,510.00 | 11,092.06 | 25,402 |
| 2024-07-22 | 11,890.00 | 12,040.00 | 11,600.00 | 11,740.00 | 11,313.71 | 23,067 |
| 2024-07-19 | 11,950.00 | 12,090.00 | 11,710.00 | 11,890.00 | 11,458.26 | 31,838 |
| 2024-07-18 | 12,550.00 | 12,550.00 | 11,920.00 | 11,940.00 | 11,506.45 | 78,213 |
| 2024-07-17 | 12,790.00 | 12,860.00 | 12,640.00 | 12,660.00 | 12,200.30 | 27,146 |
| 2024-07-16 | 12,980.00 | 13,250.00 | 12,730.00 | 12,790.00 | 12,325.58 | 33,529 |
| 2024-07-15 | 13,080.00 | 13,170.00 | 12,800.00 | 13,090.00 | 12,614.69 | 27,397 |
| 2024-07-12 | 13,470.00 | 13,470.00 | 12,970.00 | 13,010.00 | 12,537.59 | 35,406 |
| 2024-07-11 | 13,190.00 | 13,500.00 | 13,090.00 | 13,330.00 | 12,845.97 | 31,167 |
| 2024-07-10 | 13,900.00 | 13,900.00 | 13,030.00 | 13,180.00 | 12,701.42 | 56,208 |
| 2024-07-09 | 13,490.00 | 13,790.00 | 13,320.00 | 13,610.00 | 13,115.81 | 38,863 |
| 2024-07-08 | 12,800.00 | 13,550.00 | 12,800.00 | 13,480.00 | 12,990.53 | 52,539 |
| 2024-07-05 | 13,300.00 | 13,450.00 | 12,830.00 | 12,920.00 | 12,450.86 | 59,623 |
| 2024-07-04 | 12,600.00 | 13,830.00 | 12,600.00 | 13,370.00 | 12,884.52 | 188,909 |
| 2024-07-03 | 12,900.00 | 13,400.00 | 12,540.00 | 12,550.00 | 12,094.30 | 50,619 |
| 2024-07-02 | 13,450.00 | 13,450.00 | 12,710.00 | 12,720.00 | 12,258.12 | 54,475 |
| 2024-07-01 | 13,300.00 | 13,400.00 | 13,200.00 | 13,270.00 | 12,788.15 | 31,477 |
| 2024-06-28 | 13,500.00 | 13,500.00 | 13,230.00 | 13,300.00 | 12,817.06 | 24,772 |
| 2024-06-27 | 13,800.00 | 13,800.00 | 13,250.00 | 13,250.00 | 12,768.88 | 56,339 |
| 2024-06-26 | 13,670.00 | 14,300.00 | 13,530.00 | 13,800.00 | 13,298.91 | 85,975 |
| 2024-06-25 | 13,480.00 | 15,200.00 | 13,480.00 | 13,670.00 | 13,173.63 | 878,489 |
| 2024-06-24 | 13,260.00 | 13,260.00 | 12,880.00 | 13,010.00 | 12,537.59 | 41,457 |
| 2024-06-21 | 14,260.00 | 14,260.00 | 13,110.00 | 13,200.00 | 12,720.69 | 142,807 |
| 2024-06-20 | 14,150.00 | 14,370.00 | 14,130.00 | 14,140.00 | 13,626.56 | 19,526 |
| 2024-06-19 | 14,330.00 | 14,530.00 | 14,100.00 | 14,140.00 | 13,626.56 | 45,582 |
| 2024-06-18 | 14,520.00 | 14,570.00 | 14,320.00 | 14,440.00 | 13,915.67 | 33,737 |
| 2024-06-17 | 14,560.00 | 14,780.00 | 14,460.00 | 14,520.00 | 13,992.76 | 28,582 |
| 2024-06-14 | 15,330.00 | 15,330.00 | 14,630.00 | 14,640.00 | 14,108.41 | 43,113 |
| 2024-06-13 | 15,120.00 | 15,430.00 | 15,000.00 | 15,100.00 | 14,551.70 | 33,441 |
| 2024-06-12 | 15,250.00 | 15,370.00 | 14,990.00 | 14,990.00 | 14,445.70 | 46,605 |
| 2024-06-11 | 15,290.00 | 15,830.00 | 15,100.00 | 15,250.00 | 14,696.26 | 91,721 |
| 2024-06-10 | 15,330.00 | 15,540.00 | 15,110.00 | 15,300.00 | 14,744.44 | 44,808 |
| 2024-06-07 | 14,620.00 | 15,350.00 | 14,610.00 | 15,330.00 | 14,773.35 | 109,657 |
| 2024-06-05 | 14,400.00 | 15,450.00 | 14,400.00 | 14,550.00 | 14,021.67 | 113,267 |
| 2024-06-04 | 14,620.00 | 14,650.00 | 14,240.00 | 14,280.00 | 13,761.48 | 41,141 |
| 2024-06-03 | 14,600.00 | 14,980.00 | 14,470.00 | 14,620.00 | 14,089.13 | 36,173 |
| 2024-05-31 | 14,610.00 | 14,830.00 | 14,560.00 | 14,600.00 | 14,069.86 | 29,542 |
| 2024-05-30 | 14,960.00 | 14,960.00 | 14,500.00 | 14,610.00 | 14,079.50 | 34,383 |
| 2024-05-29 | 15,250.00 | 15,440.00 | 14,930.00 | 14,960.00 | 14,416.79 | 45,616 |
| 2024-05-28 | 15,910.00 | 15,910.00 | 15,210.00 | 15,380.00 | 14,821.54 | 49,508 |
| 2024-05-27 | 15,100.00 | 15,720.00 | 15,000.00 | 15,720.00 | 15,149.19 | 91,878 |
| 2024-05-24 | 15,630.00 | 15,630.00 | 14,940.00 | 14,940.00 | 14,397.51 | 110,456 |
| 2024-05-23 | 16,150.00 | 16,210.00 | 15,580.00 | 15,600.00 | 15,033.55 | 68,514 |
| 2024-05-22 | 16,110.00 | 16,260.00 | 15,520.00 | 15,920.00 | 15,341.93 | 76,146 |
| 2024-05-21 | 16,450.00 | 16,540.00 | 16,030.00 | 16,110.00 | 15,525.03 | 72,567 |
| 2024-05-20 | 16,780.00 | 17,060.00 | 16,390.00 | 16,440.00 | 15,843.05 | 53,939 |
| 2024-05-17 | 17,310.00 | 17,510.00 | 16,680.00 | 16,720.00 | 16,112.88 | 94,560 |
| 2024-05-16 | 17,290.00 | 17,670.00 | 17,130.00 | 17,410.00 | 16,777.83 | 83,724 |
| 2024-05-14 | 17,480.00 | 17,700.00 | 17,000.00 | 17,130.00 | 16,507.99 | 109,520 |
| 2024-05-13 | 16,360.00 | 18,350.00 | 16,300.00 | 17,430.00 | 16,797.10 | 821,056 |
| 2024-05-10 | 16,700.00 | 16,780.00 | 16,280.00 | 16,350.00 | 15,756.32 | 112,835 |
| 2024-05-09 | 17,040.00 | 17,040.00 | 16,480.00 | 16,690.00 | 16,083.97 | 110,895 |
| 2024-05-08 | 17,700.00 | 17,750.00 | 16,850.00 | 16,910.00 | 16,295.98 | 129,418 |
| 2024-05-07 | 17,950.00 | 18,300.00 | 17,350.00 | 17,710.00 | 17,066.93 | 188,033 |
| 2024-05-03 | 16,430.00 | 19,450.00 | 16,410.00 | 17,900.00 | 17,250.03 | 1,261,178 |
| 2024-05-02 | 16,200.00 | 16,670.00 | 16,040.00 | 16,380.00 | 15,785.23 | 311,219 |
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.