Incheon City G historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	25,400.00	25,500.00	25,300.00	25,400.00	22,896.83	1,200
2024-04-25	25,450.00	25,500.00	25,300.00	25,400.00	22,896.83	1,729
2024-04-24	25,450.00	25,450.00	25,300.00	25,450.00	22,941.91	1,174
2024-04-23	25,550.00	25,550.00	25,350.00	25,450.00	22,941.91	143
2024-04-22	25,450.00	25,450.00	25,300.00	25,350.00	22,851.76	535
2024-04-19	25,450.00	25,450.00	25,350.00	25,450.00	22,941.91	828
2024-04-18	25,500.00	25,500.00	25,350.00	25,450.00	22,941.91	302
2024-04-17	25,350.00	25,500.00	25,250.00	25,350.00	22,851.76	747
2024-04-16	25,550.00	25,550.00	25,300.00	25,450.00	22,941.91	1,078
2024-04-15	25,450.00	25,500.00	25,250.00	25,450.00	22,941.91	1,408
2024-04-12	25,500.00	25,500.00	25,300.00	25,450.00	22,941.91	297
2024-04-11	25,550.00	25,550.00	25,300.00	25,400.00	22,896.83	535
2024-04-09	25,550.00	25,550.00	25,350.00	25,350.00	22,851.76	385
2024-04-08	25,400.00	25,400.00	25,350.00	25,400.00	22,896.83	365
2024-04-05	25,400.00	25,500.00	25,350.00	25,350.00	22,851.76	463
2024-04-04	25,350.00	25,550.00	25,350.00	25,450.00	22,941.91	2,698
2024-04-03	25,450.00	25,600.00	25,300.00	25,350.00	22,851.76	4,735
2024-04-02	25,300.00	25,450.00	25,250.00	25,350.00	22,851.76	1,578
2024-04-01	25,450.00	25,450.00	25,300.00	25,350.00	22,851.76	1,380
2024-03-29	25,400.00	25,450.00	25,300.00	25,300.00	22,806.69	1,662
2024-03-28	25,450.00	25,500.00	25,350.00	25,350.00	22,851.76	828
2024-03-27	25,400.00	25,500.00	25,300.00	25,450.00	22,941.91	821
2024-03-26	25,450.00	25,500.00	25,350.00	25,400.00	22,896.83	1,251
2024-03-25	25,450.00	25,500.00	25,300.00	25,450.00	22,941.91	819
2024-03-22	25,400.00	25,500.00	25,250.00	25,450.00	22,941.91	1,635
2024-03-21	25,450.00	25,450.00	25,250.00	25,400.00	22,896.83	609
2024-03-20	25,300.00	25,400.00	25,200.00	25,250.00	22,761.62	199
2024-03-19	25,350.00	25,400.00	25,300.00	25,300.00	22,806.69	265
2024-03-18	25,300.00	25,500.00	25,000.00	25,350.00	22,851.76	6,544
2024-03-15	25,450.00	25,450.00	25,350.00	25,400.00	22,896.83	1,290
2024-03-14	25,250.00	25,450.00	25,250.00	25,350.00	22,851.76	664
2024-03-13	25,400.00	25,400.00	25,250.00	25,350.00	22,851.76	348
2024-03-12	25,100.00	25,500.00	25,050.00	25,300.00	22,806.69	5,462
2024-03-11	25,350.00	25,350.00	24,950.00	25,050.00	22,581.33	8,939
2024-03-08	25,350.00	25,450.00	25,100.00	25,250.00	22,761.62	4,653
2024-03-07	25,500.00	25,500.00	25,300.00	25,300.00	22,806.69	1,310
2024-03-06	25,400.00	25,500.00	25,250.00	25,350.00	22,851.76	1,101
2024-03-05	25,350.00	25,500.00	25,300.00	25,350.00	22,851.76	851
2024-03-04	25,500.00	25,500.00	25,350.00	25,450.00	22,941.91	1,531
2024-02-29	25,600.00	25,600.00	25,300.00	25,350.00	22,851.76	931
2024-02-28	25,300.00	25,600.00	25,300.00	25,350.00	22,851.76	3,127
2024-02-27	25,400.00	26,000.00	25,300.00	25,300.00	22,806.69	5,016
2024-02-26	25,550.00	25,800.00	25,350.00	25,400.00	22,896.83	3,629
2024-02-23	25,600.00	25,750.00	25,500.00	25,500.00	22,986.98	1,113
2024-02-22	25,800.00	25,800.00	25,550.00	25,550.00	23,032.05	1,672
2024-02-21	25,850.00	25,850.00	25,600.00	25,600.00	23,077.12	724
2024-02-20	25,800.00	25,900.00	25,600.00	25,850.00	23,302.49	2,501
2024-02-19	25,400.00	26,050.00	25,400.00	25,850.00	23,302.49	9,263
2024-02-16	25,600.00	25,600.00	25,350.00	25,400.00	22,896.83	3,281
2024-02-15	25,600.00	25,600.00	25,400.00	25,500.00	22,986.98	732
2024-02-14	25,550.00	25,600.00	25,400.00	25,450.00	22,941.91	2,623
2024-02-13	25,500.00	25,600.00	25,400.00	25,550.00	23,032.05	2,926
2024-02-08	25,550.00	25,550.00	25,400.00	25,500.00	22,986.98	1,018
2024-02-07	25,500.00	25,550.00	25,350.00	25,550.00	23,032.05	1,198
2024-02-06	25,550.00	25,550.00	25,300.00	25,400.00	22,896.83	1,603
2024-02-05	25,400.00	25,500.00	25,300.00	25,450.00	22,941.91	2,059
2024-02-02	25,400.00	25,450.00	25,250.00	25,300.00	22,806.69	2,309
2024-02-01	25,100.00	25,450.00	25,050.00	25,300.00	22,806.69	4,476
2024-01-31	25,400.00	25,400.00	25,050.00	25,200.00	22,716.54	2,478
2024-01-30	25,400.00	25,400.00	25,100.00	25,300.00	22,806.69	1,484

← NewerPage 11 of 21 · 1,235 trading daysOlder →

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.