Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	25,450.00	25,750.00	25,450.00	25,600.00	21,976.12	928
2023-11-01	25,550.00	25,700.00	25,350.00	25,550.00	21,933.19	3,851
2023-10-31	26,150.00	26,150.00	25,500.00	25,550.00	21,933.19	953
2023-10-30	25,600.00	25,900.00	25,600.00	25,850.00	22,190.73	885
2023-10-27	25,750.00	25,800.00	25,500.00	25,750.00	22,104.88	1,273
2023-10-26	25,750.00	25,900.00	25,600.00	25,800.00	22,147.80	861
2023-10-25	25,600.00	26,050.00	25,600.00	25,900.00	22,233.65	507
2023-10-24	25,650.00	25,900.00	25,550.00	25,750.00	22,104.88	2,583
2023-10-23	25,750.00	26,000.00	25,650.00	25,850.00	22,190.73	1,014
2023-10-20	26,300.00	26,500.00	25,800.00	26,000.00	22,319.49	4,010
2023-10-19	26,300.00	26,300.00	25,900.00	26,050.00	22,362.42	1,014
2023-10-18	26,050.00	26,350.00	25,850.00	26,050.00	22,362.42	3,179
2023-10-17	26,600.00	26,600.00	26,050.00	26,050.00	22,362.42	1,689
2023-10-16	26,400.00	27,100.00	25,900.00	26,500.00	22,748.71	24,782
2023-10-13	25,950.00	26,150.00	25,700.00	26,100.00	22,405.34	3,176
2023-10-12	25,950.00	26,050.00	25,650.00	25,800.00	22,147.80	1,231
2023-10-11	25,700.00	25,950.00	25,500.00	25,800.00	22,147.80	1,703
2023-10-10	26,300.00	26,300.00	25,500.00	25,950.00	22,276.57	5,129
2023-10-06	25,650.00	25,700.00	25,600.00	25,650.00	22,019.04	305
2023-10-05	25,450.00	25,700.00	25,450.00	25,650.00	22,019.04	326
2023-10-04	25,800.00	25,800.00	25,450.00	25,450.00	21,847.35	1,377
2023-09-27	25,650.00	25,800.00	25,500.00	25,800.00	22,147.80	1,045
2023-09-26	25,850.00	25,850.00	25,650.00	25,700.00	22,061.96	860
2023-09-25	25,850.00	25,900.00	25,650.00	25,800.00	22,147.80	1,420
2023-09-22	25,800.00	25,850.00	25,700.00	25,800.00	22,147.80	627
2023-09-21	25,750.00	25,850.00	25,700.00	25,800.00	22,147.80	1,504
2023-09-20	25,800.00	25,900.00	25,750.00	25,800.00	22,147.80	595
2023-09-19	25,900.00	26,150.00	25,650.00	25,800.00	22,147.80	2,227
2023-09-18	25,850.00	25,850.00	25,700.00	25,800.00	22,147.80	430
2023-09-15	25,700.00	25,850.00	25,700.00	25,700.00	22,061.96	1,455
2023-09-14	25,850.00	25,850.00	25,600.00	25,700.00	22,061.96	1,344
2023-09-13	25,800.00	25,850.00	25,700.00	25,800.00	22,147.80	1,050
2023-09-12	25,700.00	25,800.00	25,650.00	25,750.00	22,104.88	387
2023-09-11	25,800.00	25,900.00	25,650.00	25,650.00	22,019.04	443
2023-09-08	25,700.00	25,800.00	25,500.00	25,700.00	22,061.96	598
2023-09-07	25,800.00	25,800.00	25,500.00	25,700.00	22,061.96	2,133
2023-09-06	25,750.00	25,950.00	25,600.00	25,700.00	22,061.96	485
2023-09-05	25,500.00	25,800.00	25,500.00	25,750.00	22,104.88	1,703
2023-09-04	25,800.00	25,800.00	25,600.00	25,650.00	22,019.04	231
2023-09-01	25,700.00	25,700.00	25,500.00	25,650.00	22,019.04	872
2023-08-31	25,700.00	25,700.00	25,550.00	25,650.00	22,019.04	367
2023-08-30	25,850.00	25,850.00	25,550.00	25,550.00	21,933.19	1,576
2023-08-29	25,800.00	25,800.00	25,550.00	25,750.00	22,104.88	505
2023-08-28	25,750.00	25,800.00	25,600.00	25,750.00	22,104.88	528
2023-08-25	25,800.00	25,800.00	25,550.00	25,750.00	22,104.88	444
2023-08-24	25,800.00	25,800.00	25,500.00	25,600.00	21,976.12	651
2023-08-23	25,900.00	25,900.00	25,600.00	25,650.00	22,019.04	484
2023-08-22	25,450.00	25,950.00	25,450.00	25,550.00	21,933.19	1,180
2023-08-21	25,750.00	25,750.00	25,650.00	25,700.00	22,061.96	361
2023-08-18	25,300.00	25,750.00	25,300.00	25,600.00	21,976.12	879
2023-08-17	25,450.00	25,550.00	25,350.00	25,500.00	21,890.27	643
2023-08-16	25,500.00	25,700.00	25,450.00	25,550.00	21,933.19	550
2023-08-14	25,450.00	25,700.00	25,450.00	25,700.00	22,061.96	418
2023-08-11	25,600.00	25,700.00	25,400.00	25,650.00	22,019.04	642
2023-08-10	25,750.00	25,850.00	25,550.00	25,600.00	21,976.12	2,981
2023-08-09	25,300.00	25,700.00	25,300.00	25,550.00	21,933.19	539
2023-08-08	25,750.00	25,750.00	25,300.00	25,400.00	21,804.43	1,103
2023-08-07	25,700.00	25,800.00	25,400.00	25,450.00	21,847.35	1,477
2023-08-06	25,500.00	25,500.00	25,500.00	25,500.00	21,890.27	0
2023-08-04	25,650.00	25,650.00	25,400.00	25,500.00	21,890.27	522

← NewerPage 13 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.