Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25,550.00 | 25,600.00 | 25,450.00 | 25,600.00 | 23,077.12 | 739 |
| 2024-07-24 | 25,650.00 | 25,700.00 | 25,450.00 | 25,550.00 | 23,032.05 | 5,964 |
| 2024-07-23 | 25,600.00 | 25,700.00 | 25,500.00 | 25,650.00 | 23,122.20 | 615 |
| 2024-07-22 | 25,600.00 | 25,700.00 | 25,500.00 | 25,650.00 | 23,122.20 | 902 |
| 2024-07-19 | 25,600.00 | 25,650.00 | 25,550.00 | 25,600.00 | 23,077.12 | 636 |
| 2024-07-18 | 25,550.00 | 25,650.00 | 25,500.00 | 25,650.00 | 23,122.20 | 509 |
| 2024-07-17 | 25,700.00 | 25,700.00 | 25,500.00 | 25,700.00 | 23,167.27 | 1,042 |
| 2024-07-16 | 25,700.00 | 25,750.00 | 25,450.00 | 25,700.00 | 23,167.27 | 4,163 |
| 2024-07-15 | 25,600.00 | 25,850.00 | 25,450.00 | 25,700.00 | 23,167.27 | 2,319 |
| 2024-07-12 | 25,700.00 | 25,700.00 | 25,450.00 | 25,500.00 | 22,986.98 | 1,503 |
| 2024-07-11 | 25,600.00 | 25,750.00 | 25,450.00 | 25,500.00 | 22,986.98 | 2,028 |
| 2024-07-10 | 25,700.00 | 25,700.00 | 25,500.00 | 25,600.00 | 23,077.12 | 494 |
| 2024-07-09 | 25,800.00 | 25,800.00 | 25,550.00 | 25,550.00 | 23,032.05 | 415 |
| 2024-07-08 | 25,500.00 | 25,750.00 | 25,500.00 | 25,750.00 | 23,212.34 | 2,004 |
| 2024-07-05 | 25,600.00 | 25,650.00 | 25,450.00 | 25,600.00 | 23,077.12 | 1,161 |
| 2024-07-04 | 25,600.00 | 25,700.00 | 25,450.00 | 25,600.00 | 23,077.12 | 1,051 |
| 2024-07-03 | 25,550.00 | 25,600.00 | 25,450.00 | 25,550.00 | 23,032.05 | 970 |
| 2024-07-02 | 25,600.00 | 25,650.00 | 25,500.00 | 25,550.00 | 23,032.05 | 977 |
| 2024-07-01 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 23,077.12 | 2,559 |
| 2024-06-28 | 25,700.00 | 25,700.00 | 25,450.00 | 25,650.00 | 23,122.20 | 2,112 |
| 2024-06-27 | 25,550.00 | 25,700.00 | 25,400.00 | 25,400.00 | 22,896.83 | 1,465 |
| 2024-06-26 | 25,550.00 | 25,550.00 | 25,450.00 | 25,500.00 | 22,986.98 | 574 |
| 2024-06-25 | 25,750.00 | 25,950.00 | 25,450.00 | 25,500.00 | 22,986.98 | 1,106 |
| 2024-06-24 | 25,450.00 | 25,700.00 | 25,400.00 | 25,550.00 | 23,032.05 | 1,525 |
| 2024-06-21 | 25,550.00 | 25,650.00 | 25,450.00 | 25,600.00 | 23,077.12 | 521 |
| 2024-06-20 | 25,600.00 | 25,600.00 | 25,450.00 | 25,500.00 | 22,986.98 | 3,576 |
| 2024-06-19 | 25,900.00 | 26,400.00 | 25,350.00 | 25,500.00 | 22,986.98 | 12,858 |
| 2024-06-18 | 25,850.00 | 26,600.00 | 25,750.00 | 25,950.00 | 23,392.63 | 4,983 |
| 2024-06-17 | 25,800.00 | 26,050.00 | 25,600.00 | 25,800.00 | 23,257.41 | 3,130 |
| 2024-06-14 | 25,800.00 | 25,950.00 | 25,650.00 | 25,800.00 | 23,257.41 | 2,619 |
| 2024-06-13 | 25,850.00 | 26,000.00 | 25,600.00 | 25,800.00 | 23,257.41 | 1,955 |
| 2024-06-12 | 26,000.00 | 26,200.00 | 25,750.00 | 25,850.00 | 23,302.49 | 3,080 |
| 2024-06-11 | 26,200.00 | 26,200.00 | 25,700.00 | 26,000.00 | 23,437.70 | 4,315 |
| 2024-06-10 | 25,750.00 | 26,250.00 | 25,500.00 | 26,100.00 | 23,527.85 | 6,393 |
| 2024-06-07 | 25,800.00 | 25,950.00 | 25,550.00 | 25,850.00 | 23,302.49 | 6,486 |
| 2024-06-05 | 25,550.00 | 26,050.00 | 25,550.00 | 25,800.00 | 23,257.41 | 7,790 |
| 2024-06-04 | 26,450.00 | 27,550.00 | 25,550.00 | 25,550.00 | 23,032.05 | 59,235 |
| 2024-06-03 | 25,700.00 | 29,800.00 | 25,400.00 | 26,400.00 | 23,798.28 | 228,871 |
| 2024-05-31 | 25,350.00 | 25,550.00 | 25,350.00 | 25,500.00 | 22,986.98 | 2,423 |
| 2024-05-30 | 25,600.00 | 25,700.00 | 25,450.00 | 25,450.00 | 22,941.91 | 1,375 |
| 2024-05-29 | 25,650.00 | 25,800.00 | 25,550.00 | 25,700.00 | 23,167.27 | 1,890 |
| 2024-05-28 | 25,850.00 | 25,900.00 | 25,600.00 | 25,800.00 | 23,257.41 | 1,131 |
| 2024-05-27 | 25,850.00 | 25,950.00 | 25,600.00 | 25,900.00 | 23,347.56 | 1,865 |
| 2024-05-24 | 25,600.00 | 26,000.00 | 25,600.00 | 25,950.00 | 23,392.63 | 2,712 |
| 2024-05-23 | 25,850.00 | 25,900.00 | 25,700.00 | 25,750.00 | 23,212.34 | 1,669 |
| 2024-05-22 | 25,850.00 | 25,950.00 | 25,700.00 | 25,900.00 | 23,347.56 | 1,191 |
| 2024-05-21 | 25,700.00 | 25,950.00 | 25,500.00 | 25,850.00 | 23,302.49 | 3,367 |
| 2024-05-20 | 25,850.00 | 25,900.00 | 25,550.00 | 25,600.00 | 23,077.12 | 2,464 |
| 2024-05-17 | 25,800.00 | 25,850.00 | 25,600.00 | 25,850.00 | 23,302.49 | 1,255 |
| 2024-05-16 | 25,650.00 | 25,800.00 | 25,450.00 | 25,750.00 | 23,212.34 | 3,484 |
| 2024-05-14 | 25,700.00 | 25,700.00 | 25,350.00 | 25,400.00 | 22,896.83 | 1,054 |
| 2024-05-13 | 25,400.00 | 25,800.00 | 25,400.00 | 25,550.00 | 23,032.05 | 1,143 |
| 2024-05-10 | 25,500.00 | 25,550.00 | 25,350.00 | 25,450.00 | 22,941.91 | 1,082 |
| 2024-05-09 | 25,600.00 | 26,000.00 | 25,350.00 | 25,450.00 | 22,941.91 | 8,355 |
| 2024-05-08 | 25,700.00 | 25,700.00 | 25,450.00 | 25,600.00 | 23,077.12 | 487 |
| 2024-05-07 | 25,550.00 | 25,650.00 | 25,400.00 | 25,600.00 | 23,077.12 | 1,232 |
| 2024-05-03 | 25,350.00 | 25,550.00 | 25,350.00 | 25,450.00 | 22,941.91 | 359 |
| 2024-05-02 | 25,600.00 | 25,750.00 | 25,350.00 | 25,350.00 | 22,851.76 | 2,111 |
| 2024-04-30 | 25,450.00 | 26,000.00 | 25,400.00 | 25,600.00 | 23,077.12 | 6,116 |
| 2024-04-29 | 25,450.00 | 25,500.00 | 25,300.00 | 25,400.00 | 22,896.83 | 1,139 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,375.0000 KRW |
| 2024-12-27 | 1,250.0000 KRW |
| 2023-12-27 | 1,250.0000 KRW |
| 2022-12-28 | 1,250.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.