Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	27,800.00	27,900.00	27,600.00	27,600.00	23,693.00	874
2023-02-13	27,200.00	27,950.00	27,100.00	27,600.00	23,693.00	2,660
2023-02-10	27,650.00	27,650.00	27,000.00	27,500.00	23,607.16	5,161
2023-02-09	27,750.00	28,700.00	27,450.00	27,650.00	23,735.92	10
2023-02-08	27,900.00	27,900.00	27,700.00	27,800.00	23,864.69	2,292
2023-02-07	28,200.00	28,200.00	27,650.00	27,650.00	23,735.92	36
2023-02-06	29,350.00	29,350.00	28,200.00	28,300.00	24,293.91	163
2023-02-03	29,650.00	29,700.00	28,500.00	28,800.00	24,723.13	110
2023-02-02	28,250.00	29,700.00	28,250.00	29,150.00	25,023.59	2,486
2023-02-01	28,150.00	28,700.00	28,150.00	28,400.00	24,379.75	11
2023-01-31	28,800.00	28,800.00	28,300.00	28,400.00	24,379.75	14
2023-01-30	28,800.00	29,300.00	28,750.00	28,800.00	24,723.13	259
2023-01-27	29,850.00	29,850.00	28,700.00	28,800.00	24,723.13	6,456
2023-01-26	28,300.00	30,400.00	28,100.00	29,050.00	24,937.74	285
2023-01-25	28,100.00	28,800.00	28,000.00	28,000.00	24,036.38	6,047
2023-01-24	28,000.00	28,000.00	28,000.00	28,000.00	24,036.38	0
2023-01-20	27,800.00	28,550.00	27,800.00	28,000.00	24,036.38	3,199
2023-01-19	27,300.00	28,450.00	27,300.00	27,850.00	23,907.61	2,505
2023-01-18	27,250.00	27,700.00	27,250.00	27,550.00	23,650.08	1,353
2023-01-17	27,850.00	28,600.00	27,450.00	27,550.00	23,650.08	2,555
2023-01-16	28,000.00	28,150.00	27,650.00	27,800.00	23,864.69	1,286
2023-01-13	27,700.00	28,150.00	27,700.00	28,000.00	24,036.38	2,735
2023-01-12	27,900.00	28,100.00	27,500.00	27,950.00	23,993.46	2,999
2023-01-11	27,250.00	28,600.00	27,250.00	28,100.00	24,122.22	4,467
2023-01-10	27,150.00	27,600.00	26,950.00	27,350.00	23,478.39	2,179
2023-01-09	27,400.00	27,400.00	26,850.00	27,000.00	23,177.94	1,847
2023-01-08	26,900.00	26,900.00	26,900.00	26,900.00	23,092.09	0
2023-01-06	26,800.00	27,100.00	26,700.00	26,900.00	23,092.09	2,667
2023-01-05	26,900.00	27,650.00	26,450.00	27,050.00	23,220.86	5,434
2023-01-04	27,000.00	27,350.00	26,750.00	26,750.00	22,963.32	2,738
2023-01-03	26,550.00	27,050.00	26,300.00	27,000.00	23,177.94	7,117
2023-01-02	27,900.00	27,900.00	26,600.00	26,750.00	22,963.32	8,186
2022-12-29	28,700.00	28,700.00	27,250.00	27,900.00	23,950.53	7,338
2022-12-28	28,650.00	29,050.00	28,250.00	28,700.00	24,637.29	8,882
2022-12-27	29,450.00	29,650.00	29,150.00	29,600.00	24,336.83	5,830
2022-12-26	29,700.00	29,900.00	28,900.00	29,400.00	24,172.39	6,092
2022-12-23	29,650.00	29,650.00	28,600.00	29,600.00	24,336.83	5,967
2022-12-22	30,200.00	30,400.00	29,450.00	29,800.00	24,501.27	9,166
2022-12-21	29,050.00	29,950.00	29,050.00	29,800.00	24,501.27	15,004
2022-12-20	29,800.00	30,250.00	28,550.00	28,800.00	23,679.08	8,688
2022-12-19	30,400.00	30,900.00	29,550.00	29,750.00	24,460.16	6,637
2022-12-16	29,800.00	31,550.00	29,350.00	30,400.00	24,994.58	34,267
2022-12-15	30,250.00	30,500.00	29,900.00	30,100.00	24,747.93	7,438
2022-12-14	30,450.00	31,000.00	29,400.00	30,250.00	24,871.26	19,099
2022-12-13	29,250.00	30,700.00	29,050.00	30,250.00	24,871.26	35,296
2022-12-12	29,100.00	29,450.00	28,750.00	29,100.00	23,925.74	8,660
2022-12-09	28,650.00	29,600.00	28,350.00	29,100.00	23,925.74	9,422
2022-12-08	28,400.00	28,800.00	28,050.00	28,500.00	23,432.42	4,422
2022-12-07	27,950.00	28,900.00	27,650.00	28,550.00	23,473.53	9,670
2022-12-06	28,200.00	28,500.00	28,000.00	28,000.00	23,021.33	4,403
2022-12-05	28,500.00	28,950.00	28,300.00	28,600.00	23,514.64	8,622
2022-12-02	29,600.00	29,650.00	28,750.00	28,750.00	23,637.97	13,351
2022-12-01	29,700.00	32,000.00	28,950.00	29,300.00	24,090.17	84,923
2022-11-30	27,600.00	33,450.00	27,550.00	29,500.00	24,254.61	327,938
2022-11-29	27,250.00	27,600.00	27,250.00	27,600.00	22,692.45	2,649
2022-11-28	27,950.00	28,400.00	27,400.00	27,450.00	22,569.12	8,045
2022-11-25	27,200.00	27,800.00	27,000.00	27,800.00	22,856.89	9,035
2022-11-24	27,000.00	27,150.00	26,900.00	27,150.00	22,322.47	4,814
2022-11-23	26,350.00	27,800.00	26,350.00	27,000.00	22,199.14	3,469
2022-11-22	26,050.00	26,400.00	26,000.00	26,400.00	21,705.82	1,705

← NewerPage 16 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.