INICS Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,070.00 | 12,070.00 | 11,740.00 | 11,870.00 | 11,438.99 | 48,968 |
| 2024-10-29 | 11,810.00 | 12,150.00 | 11,650.00 | 12,150.00 | 11,708.82 | 38,337 |
| 2024-10-28 | 11,580.00 | 12,190.00 | 11,580.00 | 11,840.00 | 11,410.08 | 42,608 |
| 2024-10-25 | 11,910.00 | 12,250.00 | 11,610.00 | 11,680.00 | 11,255.89 | 59,467 |
| 2024-10-24 | 12,100.00 | 12,180.00 | 11,820.00 | 11,820.00 | 11,390.80 | 56,222 |
| 2024-10-23 | 11,790.00 | 12,300.00 | 11,690.00 | 12,190.00 | 11,747.37 | 67,008 |
| 2024-10-22 | 12,110.00 | 12,110.00 | 11,850.00 | 11,880.00 | 11,448.63 | 55,261 |
| 2024-10-21 | 12,060.00 | 12,250.00 | 11,930.00 | 12,120.00 | 11,679.91 | 53,967 |
| 2024-10-18 | 12,410.00 | 12,510.00 | 12,000.00 | 12,050.00 | 11,612.45 | 72,825 |
| 2024-10-17 | 13,250.00 | 13,250.00 | 12,310.00 | 12,400.00 | 11,949.74 | 180,408 |
| 2024-10-16 | 13,250.00 | 13,910.00 | 13,020.00 | 13,270.00 | 12,788.15 | 226,366 |
| 2024-10-15 | 13,330.00 | 13,600.00 | 13,100.00 | 13,150.00 | 12,672.51 | 126,024 |
| 2024-10-14 | 13,420.00 | 13,670.00 | 13,320.00 | 13,400.00 | 12,913.43 | 152,140 |
| 2024-10-11 | 14,260.00 | 14,930.00 | 13,740.00 | 13,740.00 | 13,241.09 | 526,431 |
| 2024-10-10 | 13,980.00 | 15,320.00 | 13,510.00 | 13,960.00 | 13,453.10 | 2,870,151 |
| 2024-10-08 | 12,600.00 | 12,790.00 | 12,400.00 | 12,760.00 | 12,296.67 | 210,593 |
| 2024-10-07 | 11,840.00 | 13,700.00 | 11,840.00 | 12,910.00 | 12,441.23 | 1,123,327 |
| 2024-10-04 | 11,560.00 | 11,790.00 | 11,530.00 | 11,670.00 | 11,246.25 | 39,452 |
| 2024-10-02 | 12,060.00 | 12,300.00 | 11,550.00 | 11,650.00 | 11,226.98 | 91,035 |
| 2024-09-30 | 12,470.00 | 12,680.00 | 12,210.00 | 12,310.00 | 11,863.01 | 62,875 |
| 2024-09-27 | 12,830.00 | 12,860.00 | 12,440.00 | 12,470.00 | 12,017.20 | 97,955 |
| 2024-09-26 | 12,640.00 | 12,940.00 | 12,410.00 | 12,860.00 | 12,393.04 | 104,632 |
| 2024-09-25 | 12,790.00 | 13,060.00 | 12,550.00 | 12,600.00 | 12,142.48 | 103,025 |
| 2024-09-24 | 12,660.00 | 13,130.00 | 12,570.00 | 12,790.00 | 12,325.58 | 111,406 |
| 2024-09-23 | 12,810.00 | 12,930.00 | 12,520.00 | 12,650.00 | 12,190.67 | 89,489 |
| 2024-09-20 | 13,250.00 | 13,360.00 | 12,790.00 | 12,810.00 | 12,344.86 | 150,359 |
| 2024-09-19 | 13,600.00 | 13,850.00 | 12,880.00 | 13,140.00 | 12,662.87 | 215,993 |
| 2024-09-13 | 12,720.00 | 14,890.00 | 12,600.00 | 13,270.00 | 12,788.15 | 1,616,256 |
| 2024-09-12 | 12,640.00 | 13,040.00 | 12,520.00 | 12,580.00 | 12,123.21 | 113,938 |
| 2024-09-11 | 12,110.00 | 12,500.00 | 12,080.00 | 12,480.00 | 12,026.84 | 145,929 |
| 2024-09-10 | 12,810.00 | 13,270.00 | 12,130.00 | 12,140.00 | 11,699.18 | 143,518 |
| 2024-09-09 | 12,730.00 | 12,920.00 | 12,310.00 | 12,810.00 | 12,344.86 | 162,681 |
| 2024-09-06 | 15,020.00 | 15,900.00 | 13,170.00 | 13,200.00 | 12,720.69 | 1,147,909 |
| 2024-09-05 | 14,070.00 | 14,500.00 | 13,250.00 | 14,450.00 | 13,925.31 | 503,987 |
| 2024-09-04 | 14,750.00 | 14,980.00 | 14,100.00 | 14,100.00 | 13,588.01 | 245,814 |
| 2024-09-03 | 15,500.00 | 16,130.00 | 14,970.00 | 15,220.00 | 14,667.35 | 456,492 |
| 2024-09-02 | 16,660.00 | 16,670.00 | 15,100.00 | 15,270.00 | 14,715.53 | 443,415 |
| 2024-08-30 | 17,330.00 | 18,040.00 | 16,500.00 | 16,850.00 | 16,238.16 | 653,959 |
| 2024-08-29 | 16,700.00 | 17,900.00 | 16,700.00 | 17,680.00 | 17,038.02 | 359,305 |
| 2024-08-28 | 17,250.00 | 17,250.00 | 16,380.00 | 16,410.00 | 15,814.14 | 175,165 |
| 2024-08-27 | 17,330.00 | 17,380.00 | 17,000.00 | 17,090.00 | 16,469.45 | 238,711 |
| 2024-08-26 | 17,540.00 | 19,440.00 | 17,530.00 | 17,700.00 | 17,057.30 | 3,739,309 |
| 2024-08-23 | 16,470.00 | 20,000.00 | 15,700.00 | 17,610.00 | 16,970.56 | 12,665,460 |
| 2024-08-22 | 16,600.00 | 16,920.00 | 15,700.00 | 15,700.00 | 15,129.92 | 533,366 |
| 2024-08-21 | 17,510.00 | 17,920.00 | 16,500.00 | 16,670.00 | 16,064.70 | 1,299,183 |
| 2024-08-20 | 13,950.00 | 18,390.00 | 13,830.00 | 17,580.00 | 16,941.65 | 7,909,782 |
| 2024-08-19 | 14,620.00 | 15,240.00 | 13,700.00 | 14,150.00 | 13,636.20 | 966,062 |
| 2024-08-16 | 13,930.00 | 15,320.00 | 13,460.00 | 14,050.00 | 13,539.83 | 1,835,210 |
| 2024-08-14 | 14,780.00 | 14,840.00 | 13,930.00 | 14,100.00 | 13,588.01 | 592,607 |
| 2024-08-13 | 15,910.00 | 16,550.00 | 14,100.00 | 14,850.00 | 14,310.78 | 3,614,068 |
| 2024-08-12 | 11,530.00 | 14,950.00 | 11,530.00 | 14,950.00 | 14,407.15 | 1,712,658 |
| 2024-08-09 | 11,270.00 | 11,790.00 | 11,100.00 | 11,500.00 | 11,082.42 | 183,679 |
| 2024-08-08 | 10,060.00 | 12,380.00 | 10,040.00 | 11,400.00 | 10,986.05 | 822,749 |
| 2024-08-07 | 9,460.00 | 11,470.00 | 9,460.00 | 10,410.00 | 10,032.00 | 475,039 |
| 2024-08-06 | 9,250.00 | 9,900.00 | 8,750.00 | 9,810.00 | 9,453.79 | 49,557 |
| 2024-08-05 | 10,260.00 | 10,490.00 | 9,050.00 | 9,270.00 | 8,933.40 | 88,934 |
| 2024-08-02 | 10,960.00 | 11,030.00 | 10,520.00 | 10,560.00 | 10,176.56 | 44,233 |
| 2024-08-01 | 11,210.00 | 11,410.00 | 10,850.00 | 11,060.00 | 10,658.40 | 106,432 |
| 2024-07-31 | 11,340.00 | 11,400.00 | 11,010.00 | 11,340.00 | 10,928.23 | 14,804 |
| 2024-07-30 | 11,510.00 | 11,680.00 | 11,200.00 | 11,330.00 | 10,918.60 | 20,792 |
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.