INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,650.00 | 9,850.00 | 9,300.00 | 9,330.00 | 9,179.52 | 10,881 |
| 2025-01-24 | 9,790.00 | 9,850.00 | 9,570.00 | 9,650.00 | 9,494.35 | 11,720 |
| 2025-01-23 | 10,180.00 | 10,180.00 | 9,590.00 | 9,590.00 | 9,435.32 | 31,945 |
| 2025-01-22 | 10,030.00 | 10,260.00 | 9,920.00 | 10,130.00 | 9,966.61 | 16,652 |
| 2025-01-21 | 10,450.00 | 10,450.00 | 9,980.00 | 10,020.00 | 9,858.39 | 19,529 |
| 2025-01-20 | 10,470.00 | 10,520.00 | 10,320.00 | 10,400.00 | 10,232.26 | 14,155 |
| 2025-01-17 | 10,400.00 | 10,740.00 | 10,250.00 | 10,500.00 | 10,330.65 | 19,727 |
| 2025-01-16 | 10,360.00 | 10,620.00 | 10,300.00 | 10,380.00 | 10,212.58 | 15,192 |
| 2025-01-15 | 10,500.00 | 10,570.00 | 10,200.00 | 10,360.00 | 10,192.90 | 17,380 |
| 2025-01-14 | 10,100.00 | 10,530.00 | 10,060.00 | 10,530.00 | 10,360.16 | 35,098 |
| 2025-01-13 | 10,090.00 | 10,210.00 | 9,990.00 | 10,200.00 | 10,035.48 | 15,904 |
| 2025-01-10 | 10,110.00 | 10,320.00 | 9,800.00 | 10,230.00 | 10,065.00 | 24,143 |
| 2025-01-09 | 10,090.00 | 10,270.00 | 9,680.00 | 10,110.00 | 9,946.94 | 25,838 |
| 2025-01-08 | 10,150.00 | 10,270.00 | 9,950.00 | 10,080.00 | 9,917.42 | 23,950 |
| 2025-01-07 | 10,090.00 | 10,210.00 | 10,000.00 | 10,150.00 | 9,986.29 | 22,846 |
| 2025-01-06 | 10,000.00 | 10,490.00 | 9,930.00 | 10,140.00 | 9,976.45 | 40,781 |
| 2025-01-03 | 9,430.00 | 9,910.00 | 9,430.00 | 9,790.00 | 9,632.10 | 21,387 |
| 2025-01-02 | 9,250.00 | 9,720.00 | 9,250.00 | 9,510.00 | 9,356.61 | 11,785 |
| 2024-12-30 | 9,300.00 | 9,520.00 | 9,220.00 | 9,300.00 | 9,150.00 | 6,395 |
| 2024-12-27 | 9,740.00 | 9,800.00 | 9,260.00 | 9,350.00 | 9,199.19 | 18,984 |
| 2024-12-26 | 9,800.00 | 9,940.00 | 9,500.00 | 9,750.00 | 9,395.97 | 27,570 |
| 2024-12-24 | 9,810.00 | 10,040.00 | 9,640.00 | 9,800.00 | 9,444.15 | 27,734 |
| 2024-12-23 | 9,530.00 | 9,990.00 | 9,480.00 | 9,900.00 | 9,540.52 | 34,134 |
| 2024-12-20 | 9,510.00 | 9,770.00 | 9,390.00 | 9,530.00 | 9,183.96 | 28,252 |
| 2024-12-19 | 9,390.00 | 9,770.00 | 9,270.00 | 9,510.00 | 9,164.68 | 23,932 |
| 2024-12-18 | 9,780.00 | 10,750.00 | 9,470.00 | 9,580.00 | 9,232.14 | 124,952 |
| 2024-12-17 | 9,580.00 | 9,630.00 | 9,380.00 | 9,630.00 | 9,280.33 | 22,902 |
| 2024-12-16 | 9,550.00 | 9,550.00 | 9,350.00 | 9,530.00 | 9,183.96 | 15,287 |
| 2024-12-13 | 9,130.00 | 9,500.00 | 9,130.00 | 9,500.00 | 9,155.05 | 10,898 |
| 2024-12-12 | 9,480.00 | 9,480.00 | 9,080.00 | 9,240.00 | 8,904.49 | 19,701 |
| 2024-12-11 | 8,900.00 | 9,380.00 | 8,730.00 | 9,380.00 | 9,039.40 | 30,642 |
| 2024-12-10 | 7,840.00 | 8,880.00 | 7,840.00 | 8,880.00 | 8,557.56 | 45,348 |
| 2024-12-09 | 8,680.00 | 8,960.00 | 8,020.00 | 8,020.00 | 7,728.79 | 69,831 |
| 2024-12-06 | 9,070.00 | 9,180.00 | 8,630.00 | 8,880.00 | 8,557.56 | 60,456 |
| 2024-12-05 | 9,440.00 | 9,570.00 | 9,050.00 | 9,180.00 | 8,846.67 | 46,007 |
| 2024-12-04 | 9,790.00 | 10,000.00 | 9,470.00 | 9,540.00 | 9,193.59 | 35,131 |
| 2024-12-03 | 9,690.00 | 10,040.00 | 9,660.00 | 10,000.00 | 9,636.89 | 23,605 |
| 2024-12-02 | 9,950.00 | 10,070.00 | 9,660.00 | 9,690.00 | 9,338.15 | 30,485 |
| 2024-11-29 | 10,190.00 | 10,200.00 | 9,920.00 | 9,950.00 | 9,588.71 | 30,687 |
| 2024-11-28 | 10,010.00 | 10,910.00 | 9,990.00 | 10,190.00 | 9,819.99 | 55,673 |
| 2024-11-27 | 10,240.00 | 10,240.00 | 9,930.00 | 10,010.00 | 9,646.53 | 33,812 |
| 2024-11-26 | 10,200.00 | 10,360.00 | 10,090.00 | 10,230.00 | 9,858.54 | 22,347 |
| 2024-11-25 | 10,270.00 | 10,450.00 | 10,100.00 | 10,300.00 | 9,926.00 | 27,039 |
| 2024-11-22 | 9,900.00 | 10,300.00 | 9,900.00 | 10,070.00 | 9,704.35 | 18,069 |
| 2024-11-21 | 10,000.00 | 10,240.00 | 9,920.00 | 10,000.00 | 9,636.89 | 18,984 |
| 2024-11-20 | 10,310.00 | 10,380.00 | 10,000.00 | 10,030.00 | 9,665.80 | 20,069 |
| 2024-11-19 | 10,290.00 | 10,590.00 | 10,260.00 | 10,270.00 | 9,897.09 | 29,640 |
| 2024-11-18 | 9,940.00 | 10,640.00 | 9,940.00 | 10,440.00 | 10,060.91 | 24,049 |
| 2024-11-15 | 10,400.00 | 10,600.00 | 9,880.00 | 10,210.00 | 9,839.26 | 73,501 |
| 2024-11-14 | 10,940.00 | 11,160.00 | 10,590.00 | 10,650.00 | 10,263.29 | 71,934 |
| 2024-11-13 | 11,660.00 | 11,750.00 | 10,750.00 | 10,930.00 | 10,533.12 | 76,235 |
| 2024-11-12 | 11,970.00 | 12,160.00 | 11,650.00 | 11,650.00 | 11,226.98 | 69,643 |
| 2024-11-11 | 12,110.00 | 12,170.00 | 11,800.00 | 12,070.00 | 11,631.73 | 43,718 |
| 2024-11-08 | 11,830.00 | 12,170.00 | 11,830.00 | 12,150.00 | 11,708.82 | 28,709 |
| 2024-11-07 | 11,800.00 | 11,990.00 | 11,700.00 | 11,820.00 | 11,390.80 | 44,753 |
| 2024-11-06 | 12,250.00 | 12,250.00 | 11,750.00 | 11,950.00 | 11,516.08 | 48,169 |
| 2024-11-05 | 12,010.00 | 12,330.00 | 12,010.00 | 12,050.00 | 11,612.45 | 28,648 |
| 2024-11-04 | 11,820.00 | 12,200.00 | 11,820.00 | 12,050.00 | 11,612.45 | 35,400 |
| 2024-11-01 | 11,760.00 | 12,100.00 | 11,760.00 | 12,000.00 | 11,564.27 | 29,996 |
| 2024-10-31 | 11,730.00 | 12,290.00 | 11,550.00 | 12,050.00 | 11,612.45 | 45,268 |
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.