TipRanks
Go Ultimate55% OFF

JINCOSTECH CO. LTD. (250030) Historical Prices

KR:250030 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269,970.009,970.008,850.009,290.009,290.00-7.10%205,7680.54
Oct 29, 202610,270.0010,460.009,580.0010,000.0010,000.00-1.77%195,1690.51
Oct 28, 202610,490.0010,800.0010,050.0010,180.0010,180.00-1.17%242,3100.64
Oct 27, 202610,330.0011,250.0010,230.0010,300.0010,300.00-0.29%413,6711.11
Oct 26, 202610,880.0011,590.0010,320.0010,330.0010,330.00-6.68%330,6900.90
Oct 23, 202611,550.0011,630.0010,910.0011,070.0011,070.00-7.60%359,6061.00
Oct 22, 202613,100.0013,180.0011,800.0011,980.0011,980.00-8.48%540,5301.54
Oct 21, 202613,130.0014,440.0013,030.0013,090.0013,090.00+0.00%1,322,5194.00
Oct 20, 202615,100.0015,110.0012,860.0013,090.0013,090.00-12.85%889,5492.81
Oct 19, 202614,610.0016,600.0014,610.0015,020.0015,020.00+0.47%2,028,4787.13
Oct 16, 202614,940.0016,350.0014,330.0014,950.0014,950.00+0.07%5,592,12028.56
Oct 15, 202624,000.0030,800.0014,610.0014,940.0014,940.00-46.55%11,814,3271426.82
Oct 14, 202628,800.0029,000.0027,550.0027,950.0027,950.00+1.64%13,9611.73
Oct 13, 202627,800.0028,300.0026,850.0027,500.0027,500.00-1.96%11,9611.51
Oct 12, 202628,400.0029,450.0028,050.0028,050.0028,050.00-2.09%7,2370.91
Oct 09, 202628,650.0028,900.0028,300.0028,650.0028,650.00+0.00%00.00
Oct 08, 202628,300.0028,900.0028,300.0028,650.0028,650.00+1.24%17,0792.15
Oct 07, 202629,700.0029,700.0028,300.0028,300.0028,300.00-1.05%4,2290.53
Oct 06, 202628,400.0028,700.0028,300.0028,600.0028,600.00+1.24%12,6521.63
Oct 05, 202628,250.0028,550.0027,500.0028,250.0028,250.00+0.00%00.00
Oct 02, 202628,050.0028,550.0027,500.0028,250.0028,250.00+0.71%11,1781.43
Oct 01, 202628,350.0028,350.0027,350.0028,050.0028,050.00+0.18%10,4151.33
Sep 30, 202628,350.0029,400.0027,200.0028,000.0028,000.00-1.06%21,7022.89
Sep 29, 202626,450.0028,300.0025,250.0028,300.0028,300.00+14.81%45,1486.62
Sep 28, 202623,750.0025,000.0023,500.0024,650.0024,650.00+2.07%9,0461.35
Sep 25, 202624,150.0024,200.0022,800.0024,150.0024,150.00+0.00%00.00
Sep 24, 202624,150.0024,200.0022,800.0024,150.0024,150.00+0.00%00.00
Sep 23, 202624,100.0024,200.0022,800.0024,150.0024,150.00+2.77%13,6102.08
Sep 22, 202623,950.0023,950.0022,900.0023,500.0023,500.00-1.26%7,3771.15
Sep 21, 202623,200.0024,100.0023,200.0023,800.0023,800.00+1.28%6,0340.95
Sep 18, 202624,450.0024,450.0022,300.0023,500.0023,500.00-3.69%12,7882.06
Sep 17, 202622,050.0024,400.0022,000.0024,400.0024,400.00+10.91%2,8710.46
Sep 16, 202623,400.0023,400.0021,550.0022,000.0022,000.00+0.92%9100.15
Sep 15, 202621,250.0022,300.0020,650.0021,800.0021,800.00+2.59%6,9751.15
Sep 14, 202623,500.0023,500.0021,100.0021,250.0021,250.00-4.49%3,5520.59
Sep 11, 202623,500.0023,500.0021,500.0022,250.0022,250.00+0.45%1,8510.31
Sep 10, 202621,800.0022,350.0020,450.0022,150.0022,150.00+5.98%13,3972.30
Sep 09, 202621,300.0021,300.0020,400.0020,900.0020,900.00+3.72%1,7300.30
Sep 08, 202620,000.0021,450.0019,990.0020,150.0020,150.00+0.75%14,4062.57
Sep 07, 202620,000.0021,300.0019,490.0020,000.0020,000.00+1.57%15,7272.89
Sep 04, 202620,000.0020,650.0019,090.0019,690.0019,690.00-2.52%74,88817.41
Sep 03, 202621,100.0021,100.0019,970.0020,200.0020,200.00+0.75%3,5310.81
Sep 02, 202620,100.0020,700.0019,810.0020,050.0020,050.00-0.50%1,0030.23
Sep 01, 202620,850.0020,850.0019,850.0020,150.0020,150.00-2.42%3,3350.77
Aug 31, 202619,550.0020,950.0018,000.0020,650.0020,650.00+2.74%20,1725.01
Aug 28, 202622,100.0022,650.0019,710.0020,100.0020,100.00-13.17%42,72811.77
Aug 27, 202625,300.0025,300.0020,200.0023,150.0023,150.00+0.00%12,7993.63
Aug 26, 202624,000.0024,000.0021,550.0023,150.0023,150.00-1.91%7,1521.98
Aug 25, 202625,450.0025,450.0023,000.0023,600.0023,600.00-3.28%4,5081.18
Aug 24, 202624,850.0025,500.0024,150.0024,400.0024,400.00-1.81%5670.14