Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26,250.00	26,500.00	26,000.00	26,250.00	22,534.10	1,264
2023-05-10	26,500.00	26,550.00	26,150.00	26,150.00	22,448.26	3,205
2023-05-09	26,000.00	26,700.00	26,000.00	26,150.00	22,448.26	14,882
2023-05-08	26,050.00	26,150.00	25,950.00	25,950.00	22,276.57	1,024
2023-05-04	25,800.00	25,950.00	25,700.00	25,900.00	22,233.65	930
2023-05-03	25,800.00	26,000.00	25,800.00	25,800.00	22,147.80	633
2023-05-02	25,750.00	26,000.00	25,700.00	25,800.00	22,147.80	1,731
2023-04-28	25,750.00	26,100.00	25,600.00	25,750.00	22,104.88	1,107
2023-04-27	25,850.00	26,100.00	25,750.00	25,750.00	22,104.88	3,343
2023-04-26	25,850.00	26,150.00	25,700.00	26,150.00	22,448.26	1,092
2023-04-25	25,850.00	26,150.00	25,750.00	25,850.00	22,190.73	1,614
2023-04-24	26,400.00	26,400.00	25,700.00	25,850.00	22,190.73	2,865
2023-04-21	25,900.00	26,250.00	25,750.00	26,050.00	22,362.42	2,674
2023-04-20	26,000.00	26,550.00	25,800.00	25,950.00	22,276.57	4,434
2023-04-19	26,000.00	26,150.00	25,900.00	25,950.00	22,276.57	1,322
2023-04-18	26,350.00	26,350.00	25,850.00	26,000.00	22,319.49	2,581
2023-04-17	26,000.00	26,250.00	25,800.00	26,100.00	22,405.34	2,138
2023-04-14	26,300.00	26,350.00	26,000.00	26,000.00	22,319.49	1,139
2023-04-13	26,200.00	26,250.00	25,950.00	26,200.00	22,491.18	1,702
2023-04-12	26,250.00	26,300.00	26,100.00	26,150.00	22,448.26	1,815
2023-04-11	26,400.00	26,450.00	26,050.00	26,350.00	22,619.95	1,704
2023-04-10	26,450.00	26,550.00	26,050.00	26,550.00	22,791.64	1,533
2023-04-07	26,300.00	26,700.00	26,250.00	26,450.00	22,705.79	1,311
2023-04-06	26,600.00	26,650.00	26,100.00	26,450.00	22,705.79	1,555
2023-04-05	26,500.00	26,500.00	26,250.00	26,300.00	22,577.03	1,296
2023-04-04	26,250.00	26,700.00	26,200.00	26,350.00	22,619.95	2,277
2023-04-03	26,600.00	26,600.00	25,950.00	26,100.00	22,405.34	2,679
2023-03-31	26,500.00	26,700.00	26,450.00	26,500.00	22,748.71	2,667
2023-03-30	25,850.00	26,550.00	25,850.00	26,550.00	22,791.64	2,645
2023-03-29	25,800.00	26,000.00	25,650.00	25,850.00	22,190.73	1,158
2023-03-28	25,350.00	25,700.00	25,300.00	25,650.00	22,019.04	1,013
2023-03-27	25,300.00	25,500.00	25,100.00	25,350.00	21,761.51	1,744
2023-03-24	25,350.00	25,500.00	25,250.00	25,350.00	21,761.51	2,440
2023-03-23	25,500.00	25,850.00	25,350.00	25,350.00	21,761.51	3,642
2023-03-22	25,800.00	25,850.00	25,550.00	25,600.00	21,976.12	1,098
2023-03-21	25,850.00	26,200.00	25,650.00	25,800.00	22,147.80	920
2023-03-20	25,750.00	26,100.00	25,700.00	25,800.00	22,147.80	1,476
2023-03-17	25,100.00	26,100.00	25,100.00	26,000.00	22,319.49	2,862
2023-03-16	26,100.00	26,100.00	25,500.00	25,550.00	21,933.19	1,786
2023-03-15	25,600.00	26,250.00	25,600.00	25,800.00	22,147.80	819
2023-03-14	26,100.00	26,150.00	25,250.00	25,350.00	21,761.51	8,099
2023-03-13	26,650.00	26,650.00	26,000.00	26,100.00	22,405.34	9,776
2023-03-10	26,850.00	26,850.00	26,650.00	26,650.00	22,877.48	1,382
2023-03-09	26,850.00	26,900.00	26,750.00	26,900.00	23,092.09	1,891
2023-03-08	26,850.00	26,900.00	26,650.00	26,800.00	23,006.25	2,968
2023-03-07	26,900.00	26,900.00	26,700.00	26,900.00	23,092.09	2,720
2023-03-06	26,950.00	27,050.00	26,800.00	26,900.00	23,092.09	2,869
2023-03-05	27,200.00	27,200.00	27,200.00	27,200.00	23,349.62	0
2023-03-03	27,300.00	27,300.00	26,750.00	27,200.00	23,349.62	2,821
2023-03-02	27,350.00	27,350.00	26,900.00	27,100.00	23,263.78	1,181
2023-02-28	27,050.00	27,450.00	27,000.00	27,050.00	23,220.86	1,745
2023-02-27	26,800.00	27,050.00	26,750.00	27,000.00	23,177.94	2,907
2023-02-24	27,050.00	27,050.00	26,550.00	26,750.00	22,963.32	3,920
2023-02-23	27,300.00	27,300.00	26,900.00	27,000.00	23,177.94	2,358
2023-02-22	27,750.00	27,750.00	27,000.00	27,050.00	23,220.86	1,129
2023-02-21	27,500.00	27,500.00	26,950.00	27,200.00	23,349.62	46
2023-02-20	27,000.00	27,850.00	27,000.00	27,250.00	23,392.55	2,611
2023-02-17	27,150.00	27,250.00	26,850.00	26,900.00	23,092.09	1,167
2023-02-16	27,200.00	27,650.00	26,900.00	27,000.00	23,177.94	78
2023-02-15	28,000.00	28,000.00	27,000.00	27,200.00	23,349.62	3,875

← NewerPage 15 of 21 · 1,239 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.