Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25,100.00	25,300.00	25,000.00	25,100.00	22,626.40	1,439
2024-01-26	24,900.00	25,800.00	24,850.00	25,100.00	22,626.40	2,778
2024-01-25	25,000.00	25,300.00	24,850.00	24,850.00	22,401.04	3,494
2024-01-24	25,000.00	25,200.00	24,950.00	24,950.00	22,491.18	2,394
2024-01-23	25,100.00	25,200.00	25,000.00	25,000.00	22,536.25	1,093
2024-01-22	25,150.00	25,250.00	25,000.00	25,000.00	22,536.25	3,180
2024-01-19	25,400.00	25,400.00	25,150.00	25,200.00	22,716.54	669
2024-01-18	25,200.00	25,450.00	25,150.00	25,200.00	22,716.54	1,940
2024-01-17	25,450.00	25,450.00	25,200.00	25,250.00	22,761.62	417
2024-01-16	25,500.00	25,500.00	25,150.00	25,300.00	22,806.69	1,193
2024-01-15	25,500.00	25,500.00	25,450.00	25,450.00	22,941.91	14
2024-01-12	25,500.00	25,500.00	25,300.00	25,500.00	22,986.98	406
2024-01-11	25,400.00	25,600.00	25,200.00	25,600.00	23,077.12	1,035
2024-01-10	25,350.00	25,450.00	25,150.00	25,350.00	22,851.76	1,209
2024-01-09	25,250.00	25,250.00	25,200.00	25,250.00	22,761.62	675
2024-01-08	25,350.00	25,350.00	25,200.00	25,200.00	22,716.54	1,415
2024-01-05	25,250.00	25,300.00	25,200.00	25,250.00	22,761.62	1,140
2024-01-04	25,300.00	25,400.00	25,200.00	25,200.00	22,716.54	2,323
2024-01-03	25,400.00	25,400.00	25,150.00	25,300.00	22,806.69	1,311
2024-01-02	25,550.00	25,600.00	25,400.00	25,500.00	22,986.98	788
2023-12-28	25,450.00	25,550.00	25,300.00	25,550.00	23,032.05	802
2023-12-27	25,800.00	25,800.00	25,300.00	25,400.00	22,896.83	2,860
2023-12-26	26,350.00	26,500.00	26,050.00	26,200.00	22,491.18	4,846
2023-12-22	26,300.00	26,300.00	26,100.00	26,250.00	22,534.10	2,182
2023-12-21	26,300.00	26,400.00	26,100.00	26,150.00	22,448.26	2,247
2023-12-20	26,050.00	26,250.00	26,050.00	26,250.00	22,534.10	2,268
2023-12-19	26,150.00	26,300.00	26,050.00	26,200.00	22,491.18	1,746
2023-12-18	26,300.00	26,300.00	26,000.00	26,150.00	22,448.26	1,265
2023-12-15	26,150.00	26,200.00	25,950.00	26,100.00	22,405.34	1,252
2023-12-14	26,100.00	26,300.00	25,950.00	26,050.00	22,362.42	1,920
2023-12-13	25,950.00	26,100.00	25,900.00	26,050.00	22,362.42	1,349
2023-12-12	26,150.00	26,200.00	26,000.00	26,050.00	22,362.42	572
2023-12-11	26,100.00	26,150.00	26,000.00	26,150.00	22,448.26	668
2023-12-08	25,950.00	26,150.00	25,900.00	26,100.00	22,405.34	874
2023-12-07	26,250.00	26,250.00	25,950.00	25,950.00	22,276.57	806
2023-12-06	26,000.00	26,250.00	25,950.00	25,950.00	22,276.57	2,130
2023-12-05	26,250.00	26,250.00	25,900.00	26,200.00	22,491.18	746
2023-12-04	25,900.00	26,200.00	25,900.00	26,200.00	22,491.18	1,435
2023-12-01	26,050.00	26,100.00	25,900.00	26,000.00	22,319.49	1,033
2023-11-30	26,100.00	26,350.00	25,850.00	26,050.00	22,362.42	813
2023-11-29	26,200.00	26,250.00	25,900.00	26,100.00	22,405.34	889
2023-11-28	26,200.00	26,200.00	25,850.00	26,100.00	22,405.34	1,232
2023-11-27	26,150.00	26,250.00	25,900.00	26,000.00	22,319.49	1,142
2023-11-24	26,400.00	26,400.00	26,050.00	26,250.00	22,534.10	1,132
2023-11-23	26,350.00	26,350.00	25,900.00	26,050.00	22,362.42	946
2023-11-22	26,500.00	26,500.00	25,900.00	25,950.00	22,276.57	2,258
2023-11-21	25,700.00	26,500.00	25,700.00	26,050.00	22,362.42	1,044
2023-11-20	25,750.00	25,950.00	25,700.00	25,800.00	22,147.80	604
2023-11-17	25,800.00	25,850.00	25,650.00	25,750.00	22,104.88	474
2023-11-16	26,000.00	26,100.00	25,450.00	25,750.00	22,104.88	2,818
2023-11-15	26,000.00	26,050.00	25,800.00	26,000.00	22,319.49	1,613
2023-11-14	25,700.00	26,000.00	25,700.00	25,850.00	22,190.73	436
2023-11-13	26,000.00	26,100.00	25,700.00	25,800.00	22,147.80	1,317
2023-11-10	25,900.00	26,000.00	25,600.00	26,000.00	22,319.49	829
2023-11-09	25,650.00	25,900.00	25,600.00	25,900.00	22,233.65	510
2023-11-08	25,800.00	25,850.00	25,650.00	25,700.00	22,061.96	900
2023-11-07	25,850.00	25,850.00	25,600.00	25,800.00	22,147.80	383
2023-11-06	25,700.00	25,950.00	25,600.00	25,850.00	22,190.73	2,845
2023-11-05	25,650.00	25,650.00	25,650.00	25,650.00	22,019.04	0
2023-11-03	25,600.00	25,750.00	25,550.00	25,650.00	22,019.04	1,574

← NewerPage 12 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.