Jincostech Co.,Ltd (KOSDAQ:250030)
South Korea · Delayed Price · Currency is KRW 8,940.00
+320.00 (3.71%)
Nov 10, 2026, 3:30 PM KST
Jincostech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,820.00 | 9,010.00 | 8,610.00 | 8,940.00 | 8,940.00 | 3.71% | 66,219 |
| Nov 9, 2026 | 8,720.00 | 9,090.00 | 8,520.00 | 8,620.00 | 8,620.00 | -1.15% | 53,302 |
| Nov 6, 2026 | 9,200.00 | 9,570.00 | 8,720.00 | 8,720.00 | 8,720.00 | -11.02% | 131,600 |
| Nov 5, 2026 | 9,800.00 | 10,720.00 | 9,510.00 | 9,800.00 | 9,800.00 | 2.30% | 167,619 |
| Nov 4, 2026 | 10,100.00 | 10,100.00 | 9,420.00 | 9,580.00 | 9,580.00 | -5.43% | 108,600 |
| Nov 3, 2026 | 10,300.00 | 10,730.00 | 10,000.00 | 10,130.00 | 10,130.00 | -3.89% | 137,155 |
| Nov 2, 2026 | 9,190.00 | 10,770.00 | 9,110.00 | 10,540.00 | 10,540.00 | 13.46% | 396,479 |
| Oct 30, 2026 | 9,970.00 | 9,970.00 | 8,850.00 | 9,290.00 | 9,290.00 | -7.10% | 205,768 |
| Oct 29, 2026 | 10,270.00 | 10,460.00 | 9,580.00 | 10,000.00 | 10,000.00 | -1.77% | 195,169 |
| Oct 28, 2026 | 10,490.00 | 10,800.00 | 10,050.00 | 10,180.00 | 10,180.00 | -1.17% | 242,310 |
| Oct 27, 2026 | 10,330.00 | 11,250.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.29% | 413,671 |
| Oct 26, 2026 | 10,880.00 | 11,590.00 | 10,320.00 | 10,330.00 | 10,330.00 | -6.68% | 330,690 |
| Oct 23, 2026 | 11,550.00 | 11,630.00 | 10,910.00 | 11,070.00 | 11,070.00 | -7.60% | 359,606 |
| Oct 22, 2026 | 13,100.00 | 13,180.00 | 11,800.00 | 11,980.00 | 11,980.00 | -8.48% | 540,530 |
| Oct 21, 2026 | 13,130.00 | 14,440.00 | 13,030.00 | 13,090.00 | 13,090.00 | - | 1,322,519 |
| Oct 20, 2026 | 15,100.00 | 15,110.00 | 12,860.00 | 13,090.00 | 13,090.00 | -12.85% | 889,549 |
| Oct 19, 2026 | 14,610.00 | 16,600.00 | 14,610.00 | 15,020.00 | 15,020.00 | 0.47% | 1,960,228 |
| Oct 16, 2026 | 14,940.00 | 16,350.00 | 14,330.00 | 14,950.00 | 14,950.00 | 0.07% | 5,418,084 |
| Oct 15, 2026 | 24,000.00 | 30,800.00 | 14,610.00 | 14,940.00 | 14,940.00 | -46.55% | 11,592,023 |
| Oct 14, 2026 | 28,800.00 | 29,000.00 | 27,550.00 | 27,950.00 | 27,950.00 | 1.64% | 13,961 |
| Oct 13, 2026 | 27,800.00 | 28,300.00 | 26,850.00 | 27,500.00 | 27,500.00 | -1.96% | 11,961 |
| Oct 12, 2026 | 28,400.00 | 29,450.00 | 28,050.00 | 28,050.00 | 28,050.00 | -2.09% | 7,237 |
| Oct 8, 2026 | 28,300.00 | 28,900.00 | 28,300.00 | 28,650.00 | 28,650.00 | 1.24% | 17,079 |
| Oct 7, 2026 | 29,700.00 | 29,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.05% | 4,229 |
| Oct 6, 2026 | 28,400.00 | 28,700.00 | 28,300.00 | 28,600.00 | 28,600.00 | 1.24% | 12,652 |
| Oct 2, 2026 | 28,050.00 | 28,550.00 | 27,500.00 | 28,250.00 | 28,250.00 | 0.71% | 11,178 |
| Oct 1, 2026 | 28,350.00 | 28,350.00 | 27,350.00 | 28,050.00 | 28,050.00 | 0.18% | 10,415 |
| Sep 30, 2026 | 28,350.00 | 29,400.00 | 27,200.00 | 28,000.00 | 28,000.00 | -1.06% | 21,702 |
| Sep 29, 2026 | 26,450.00 | 28,300.00 | 25,250.00 | 28,300.00 | 28,300.00 | 14.81% | 45,148 |
| Sep 28, 2026 | 23,750.00 | 25,000.00 | 23,500.00 | 24,650.00 | 24,650.00 | 2.07% | 9,046 |
| Sep 23, 2026 | 24,100.00 | 24,200.00 | 22,800.00 | 24,150.00 | 24,150.00 | 2.77% | 13,610 |
| Sep 22, 2026 | 23,950.00 | 23,950.00 | 22,900.00 | 23,500.00 | 23,500.00 | -1.26% | 7,377 |
| Sep 21, 2026 | 23,200.00 | 24,100.00 | 23,200.00 | 23,800.00 | 23,800.00 | 1.28% | 6,034 |
| Sep 18, 2026 | 24,450.00 | 24,450.00 | 22,300.00 | 23,500.00 | 23,500.00 | -3.69% | 12,788 |
| Sep 17, 2026 | 22,050.00 | 24,400.00 | 22,000.00 | 24,400.00 | 24,400.00 | 10.91% | 2,871 |
| Sep 16, 2026 | 23,400.00 | 23,400.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.92% | 910 |
| Sep 15, 2026 | 21,250.00 | 22,300.00 | 20,650.00 | 21,800.00 | 21,800.00 | 2.59% | 6,975 |
| Sep 14, 2026 | 23,500.00 | 23,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | -4.49% | 3,552 |
| Sep 11, 2026 | 23,500.00 | 23,500.00 | 21,500.00 | 22,250.00 | 22,250.00 | 0.45% | 1,851 |
| Sep 10, 2026 | 21,800.00 | 22,350.00 | 20,450.00 | 22,150.00 | 22,150.00 | 5.98% | 13,397 |
| Sep 9, 2026 | 21,300.00 | 21,300.00 | 20,400.00 | 20,900.00 | 20,900.00 | 3.72% | 1,730 |
| Sep 8, 2026 | 20,000.00 | 21,450.00 | 19,990.00 | 20,150.00 | 20,150.00 | 0.75% | 14,406 |
| Sep 7, 2026 | 20,000.00 | 21,300.00 | 19,490.00 | 20,000.00 | 20,000.00 | 1.57% | 15,727 |
| Sep 4, 2026 | 20,000.00 | 20,650.00 | 19,090.00 | 19,690.00 | 19,690.00 | -2.52% | 74,888 |
| Sep 3, 2026 | 21,100.00 | 21,100.00 | 19,970.00 | 20,200.00 | 20,200.00 | 0.75% | 3,531 |
| Sep 2, 2026 | 20,100.00 | 20,700.00 | 19,810.00 | 20,050.00 | 20,050.00 | -0.50% | 1,004 |
| Sep 1, 2026 | 20,850.00 | 20,850.00 | 19,850.00 | 20,150.00 | 20,150.00 | -2.42% | 3,335 |
| Aug 31, 2026 | 19,550.00 | 20,950.00 | 18,000.00 | 20,650.00 | 20,650.00 | 2.74% | 20,172 |
| Aug 28, 2026 | 22,100.00 | 22,650.00 | 19,710.00 | 20,100.00 | 20,100.00 | -13.17% | 42,728 |
| Aug 27, 2026 | 25,300.00 | 25,300.00 | 20,200.00 | 23,150.00 | 23,150.00 | - | 12,799 |