Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	25,650.00	25,650.00	25,400.00	25,500.00	21,890.27	522
2023-08-03	25,550.00	25,550.00	25,150.00	25,400.00	21,804.43	586
2023-08-02	25,500.00	25,500.00	25,350.00	25,400.00	21,804.43	782
2023-08-01	25,400.00	25,700.00	25,350.00	25,650.00	22,019.04	897
2023-07-31	25,350.00	25,450.00	25,150.00	25,400.00	21,804.43	479
2023-07-28	24,950.00	26,400.00	24,950.00	25,100.00	21,546.90	3,648
2023-07-27	25,000.00	27,450.00	25,000.00	25,050.00	21,503.97	9,586
2023-07-26	25,250.00	25,250.00	25,000.00	25,050.00	21,503.97	3,112
2023-07-25	25,150.00	25,500.00	25,150.00	25,250.00	21,675.66	997
2023-07-24	25,400.00	25,800.00	25,000.00	25,150.00	21,589.82	4,695
2023-07-21	25,300.00	25,650.00	25,250.00	25,400.00	21,804.43	2,041
2023-07-20	25,500.00	25,750.00	25,300.00	25,350.00	21,761.51	690
2023-07-19	25,350.00	25,800.00	25,250.00	25,400.00	21,804.43	2,288
2023-07-18	25,800.00	25,800.00	25,300.00	25,350.00	21,761.51	1,768
2023-07-17	25,800.00	25,850.00	25,400.00	25,700.00	22,061.96	910
2023-07-14	25,650.00	25,850.00	25,400.00	25,600.00	21,976.12	2,447
2023-07-13	25,900.00	25,900.00	25,550.00	25,600.00	21,976.12	552
2023-07-12	26,000.00	26,000.00	25,450.00	25,500.00	21,890.27	326
2023-07-11	25,500.00	25,700.00	25,450.00	25,450.00	21,847.35	692
2023-07-10	25,500.00	25,800.00	25,500.00	25,500.00	21,890.27	327
2023-07-07	25,550.00	25,700.00	25,450.00	25,700.00	22,061.96	989
2023-07-06	25,550.00	25,800.00	25,500.00	25,650.00	22,019.04	932
2023-07-05	25,750.00	25,750.00	25,500.00	25,550.00	21,933.19	1,090
2023-07-04	25,750.00	25,750.00	25,700.00	25,750.00	22,104.88	358
2023-07-03	25,800.00	25,850.00	25,600.00	25,750.00	22,104.88	320
2023-07-02	25,700.00	25,700.00	25,700.00	25,700.00	22,061.96	0
2023-06-30	25,500.00	25,750.00	25,500.00	25,700.00	22,061.96	902
2023-06-29	25,750.00	25,750.00	25,600.00	25,700.00	22,061.96	1,550
2023-06-28	25,750.00	25,900.00	25,700.00	25,750.00	22,104.88	473
2023-06-27	25,950.00	25,950.00	25,700.00	25,750.00	22,104.88	288
2023-06-26	25,800.00	26,000.00	25,750.00	25,950.00	22,276.57	277
2023-06-23	25,700.00	25,900.00	25,600.00	25,900.00	22,233.65	1,627
2023-06-22	25,750.00	25,900.00	25,700.00	25,800.00	22,147.80	872
2023-06-21	25,800.00	26,100.00	25,750.00	25,750.00	22,104.88	1,196
2023-06-20	25,850.00	25,950.00	25,750.00	25,900.00	22,233.65	863
2023-06-19	25,850.00	25,950.00	25,750.00	25,850.00	22,190.73	1,506
2023-06-16	26,000.00	26,050.00	25,850.00	25,950.00	22,276.57	1,149
2023-06-15	26,100.00	26,200.00	25,900.00	26,000.00	22,319.49	191
2023-06-14	26,000.00	26,200.00	26,000.00	26,100.00	22,405.34	1,320
2023-06-13	25,950.00	26,150.00	25,950.00	26,150.00	22,448.26	434
2023-06-12	26,150.00	26,150.00	25,950.00	26,050.00	22,362.42	557
2023-06-09	26,200.00	26,200.00	25,900.00	26,050.00	22,362.42	1,590
2023-06-08	26,000.00	26,150.00	25,950.00	26,050.00	22,362.42	701
2023-06-07	26,000.00	26,100.00	25,950.00	26,000.00	22,319.49	539
2023-06-05	26,250.00	26,250.00	25,950.00	26,000.00	22,319.49	1,783
2023-06-02	26,250.00	26,250.00	26,050.00	26,050.00	22,362.42	1,505
2023-06-01	26,050.00	26,300.00	26,000.00	26,050.00	22,362.42	497
2023-05-31	26,200.00	26,200.00	25,950.00	26,000.00	22,319.49	1,262
2023-05-30	25,950.00	26,500.00	25,950.00	26,200.00	22,491.18	500
2023-05-26	25,950.00	26,150.00	25,950.00	26,050.00	22,362.42	1,567
2023-05-25	26,000.00	26,050.00	25,900.00	26,050.00	22,362.42	783
2023-05-24	26,100.00	26,150.00	25,950.00	26,050.00	22,362.42	1,220
2023-05-23	26,200.00	26,200.00	26,000.00	26,200.00	22,491.18	1,157
2023-05-22	26,250.00	26,300.00	26,150.00	26,250.00	22,534.10	603
2023-05-19	26,300.00	26,450.00	26,100.00	26,150.00	22,448.26	1,707
2023-05-18	26,450.00	26,600.00	25,900.00	26,250.00	22,534.10	7,610
2023-05-17	26,150.00	26,150.00	25,800.00	25,950.00	22,276.57	1,792
2023-05-16	26,150.00	26,500.00	25,850.00	25,950.00	22,276.57	1,107
2023-05-15	26,350.00	26,350.00	25,950.00	26,150.00	22,448.26	1,127
2023-05-12	26,150.00	26,400.00	26,050.00	26,050.00	22,362.42	1,398

← NewerPage 14 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.