INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17,620.00 | 18,350.00 | 17,400.00 | 17,650.00 | 17,009.11 | 63,582 |
| 2024-04-29 | 17,180.00 | 17,500.00 | 17,100.00 | 17,390.00 | 16,758.55 | 25,359 |
| 2024-04-26 | 17,550.00 | 17,550.00 | 17,180.00 | 17,210.00 | 16,585.09 | 23,408 |
| 2024-04-25 | 17,550.00 | 17,640.00 | 17,070.00 | 17,430.00 | 16,797.10 | 24,541 |
| 2024-04-24 | 17,310.00 | 17,570.00 | 17,050.00 | 17,550.00 | 16,912.74 | 43,752 |
| 2024-04-23 | 17,320.00 | 17,320.00 | 16,710.00 | 16,840.00 | 16,228.52 | 23,330 |
| 2024-04-22 | 16,880.00 | 17,350.00 | 16,860.00 | 17,050.00 | 16,430.90 | 21,864 |
| 2024-04-19 | 17,890.00 | 18,150.00 | 16,560.00 | 16,940.00 | 16,324.89 | 46,336 |
| 2024-04-18 | 17,540.00 | 17,940.00 | 17,160.00 | 17,740.00 | 17,095.84 | 30,462 |
| 2024-04-17 | 17,300.00 | 17,480.00 | 17,120.00 | 17,160.00 | 16,536.90 | 23,930 |
| 2024-04-16 | 18,010.00 | 18,190.00 | 17,110.00 | 17,110.00 | 16,488.72 | 50,462 |
| 2024-04-15 | 18,000.00 | 18,390.00 | 17,640.00 | 18,380.00 | 17,712.60 | 36,700 |
| 2024-04-12 | 18,500.00 | 18,510.00 | 18,130.00 | 18,270.00 | 17,606.60 | 39,738 |
| 2024-04-11 | 18,430.00 | 18,800.00 | 18,370.00 | 18,570.00 | 17,895.70 | 22,459 |
| 2024-04-09 | 18,730.00 | 19,270.00 | 18,730.00 | 18,800.00 | 18,117.35 | 33,880 |
| 2024-04-08 | 19,200.00 | 19,440.00 | 18,460.00 | 18,740.00 | 18,059.53 | 62,773 |
| 2024-04-05 | 20,150.00 | 20,150.00 | 19,050.00 | 19,150.00 | 18,454.64 | 93,549 |
| 2024-04-04 | 20,100.00 | 20,500.00 | 20,000.00 | 20,200.00 | 19,466.52 | 52,461 |
| 2024-04-03 | 21,050.00 | 21,050.00 | 20,100.00 | 20,100.00 | 19,370.15 | 108,937 |
| 2024-04-02 | 21,950.00 | 22,050.00 | 21,200.00 | 21,250.00 | 20,478.39 | 54,640 |
| 2024-04-01 | 21,400.00 | 22,550.00 | 21,400.00 | 21,900.00 | 21,104.79 | 95,296 |
| 2024-03-29 | 21,700.00 | 21,800.00 | 21,200.00 | 21,400.00 | 20,622.94 | 49,992 |
| 2024-03-28 | 22,100.00 | 22,200.00 | 21,500.00 | 21,550.00 | 20,767.50 | 87,107 |
| 2024-03-27 | 22,000.00 | 22,850.00 | 22,000.00 | 22,200.00 | 21,393.90 | 89,363 |
| 2024-03-26 | 21,950.00 | 22,450.00 | 21,600.00 | 22,000.00 | 21,201.16 | 66,620 |
| 2024-03-25 | 22,700.00 | 22,700.00 | 21,750.00 | 21,800.00 | 21,008.42 | 98,297 |
| 2024-03-22 | 23,500.00 | 23,750.00 | 22,200.00 | 22,400.00 | 21,586.63 | 169,742 |
| 2024-03-21 | 23,550.00 | 24,300.00 | 23,200.00 | 23,500.00 | 22,646.69 | 116,282 |
| 2024-03-20 | 24,100.00 | 24,550.00 | 23,150.00 | 23,150.00 | 22,309.40 | 126,696 |
| 2024-03-19 | 24,250.00 | 24,900.00 | 23,800.00 | 23,900.00 | 23,032.17 | 197,003 |
| 2024-03-18 | 23,100.00 | 24,150.00 | 22,150.00 | 24,050.00 | 23,176.72 | 242,538 |
| 2024-03-15 | 22,850.00 | 23,400.00 | 22,450.00 | 22,800.00 | 21,972.11 | 104,757 |
| 2024-03-14 | 23,300.00 | 23,950.00 | 22,100.00 | 22,850.00 | 22,020.29 | 232,520 |
| 2024-03-13 | 24,400.00 | 24,400.00 | 22,900.00 | 23,800.00 | 22,935.80 | 207,934 |
| 2024-03-12 | 25,200.00 | 25,650.00 | 23,700.00 | 24,100.00 | 23,224.90 | 346,198 |
| 2024-03-11 | 23,550.00 | 26,150.00 | 23,450.00 | 24,550.00 | 23,658.56 | 1,010,567 |
| 2024-03-08 | 21,850.00 | 25,400.00 | 21,850.00 | 23,450.00 | 22,598.51 | 1,033,435 |
| 2024-03-07 | 22,500.00 | 23,100.00 | 21,550.00 | 21,750.00 | 20,960.24 | 173,336 |
| 2024-03-06 | 22,250.00 | 23,900.00 | 22,250.00 | 22,700.00 | 21,875.74 | 281,379 |
| 2024-03-05 | 21,550.00 | 23,700.00 | 20,800.00 | 22,150.00 | 21,345.71 | 510,386 |
| 2024-03-04 | 21,950.00 | 22,600.00 | 21,500.00 | 21,550.00 | 20,767.50 | 362,113 |
| 2024-02-29 | 23,250.00 | 24,300.00 | 22,900.00 | 23,000.00 | 22,164.85 | 301,933 |
| 2024-02-28 | 21,800.00 | 24,450.00 | 21,800.00 | 23,250.00 | 22,405.77 | 417,363 |
| 2024-02-27 | 22,250.00 | 24,850.00 | 21,700.00 | 22,050.00 | 21,249.34 | 840,551 |
| 2024-02-26 | 21,750.00 | 22,800.00 | 20,800.00 | 21,750.00 | 20,960.24 | 232,967 |
| 2024-02-23 | 23,800.00 | 24,100.00 | 22,000.00 | 22,000.00 | 21,201.16 | 311,137 |
| 2024-02-22 | 23,400.00 | 25,750.00 | 23,300.00 | 23,800.00 | 22,935.80 | 697,669 |
| 2024-02-21 | 25,050.00 | 25,050.00 | 23,300.00 | 23,550.00 | 22,694.88 | 397,721 |
| 2024-02-20 | 26,900.00 | 27,250.00 | 24,900.00 | 25,100.00 | 24,188.59 | 448,226 |
| 2024-02-19 | 28,600.00 | 28,600.00 | 26,900.00 | 26,900.00 | 25,923.23 | 453,035 |
| 2024-02-16 | 30,500.00 | 30,650.00 | 28,850.00 | 29,050.00 | 27,995.17 | 511,919 |
| 2024-02-15 | 30,300.00 | 31,350.00 | 28,700.00 | 31,200.00 | 30,067.10 | 653,545 |
| 2024-02-14 | 31,400.00 | 32,400.00 | 29,350.00 | 29,700.00 | 28,621.56 | 507,155 |
| 2024-02-13 | 32,700.00 | 33,050.00 | 31,000.00 | 31,050.00 | 29,922.54 | 384,273 |
| 2024-02-08 | 34,600.00 | 35,250.00 | 32,700.00 | 32,700.00 | 31,512.63 | 598,203 |
| 2024-02-07 | 33,350.00 | 37,700.00 | 32,900.00 | 34,950.00 | 33,680.93 | 2,078,493 |
| 2024-02-06 | 39,000.00 | 40,900.00 | 32,700.00 | 33,400.00 | 32,187.21 | 3,602,459 |
| 2024-02-05 | 32,750.00 | 39,350.00 | 30,750.00 | 35,850.00 | 34,548.25 | 5,485,078 |
| 2024-02-02 | 42,500.00 | 43,300.00 | 33,500.00 | 33,900.00 | 32,669.06 | 3,565,882 |
| 2024-02-01 | 46,550.00 | 51,700.00 | 36,650.00 | 37,100.00 | 35,752.86 | 17,876,830 |
← NewerPage 11 of 11 · 660 trading days
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.