Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	26,650.00	26,650.00	26,000.00	26,250.00	21,582.49	5,079
2022-11-18	26,900.00	27,150.00	26,500.00	26,650.00	21,911.37	6,841
2022-11-17	27,200.00	27,200.00	26,900.00	27,150.00	22,322.47	1,902
2022-11-16	27,200.00	27,250.00	26,900.00	27,150.00	22,322.47	1,877
2022-11-15	26,900.00	27,300.00	26,700.00	27,150.00	22,322.47	2,220
2022-11-14	26,850.00	27,500.00	26,800.00	26,900.00	22,116.92	3,651
2022-11-11	26,750.00	27,200.00	26,700.00	26,950.00	22,158.03	5,009
2022-11-10	26,900.00	26,900.00	26,650.00	26,700.00	21,952.48	2,408
2022-11-09	26,800.00	27,050.00	26,700.00	26,900.00	22,116.92	2,959
2022-11-08	26,750.00	27,100.00	26,550.00	26,800.00	22,034.70	4,451
2022-11-07	27,050.00	27,100.00	26,450.00	26,700.00	21,952.48	5,640
2022-11-04	27,150.00	27,150.00	26,750.00	27,050.00	22,240.25	3,666
2022-11-03	27,450.00	27,450.00	27,000.00	27,100.00	22,281.36	3,420
2022-11-02	27,250.00	27,600.00	27,050.00	27,600.00	22,692.45	3,178
2022-11-01	27,750.00	27,750.00	27,300.00	27,350.00	22,486.90	2,703
2022-10-31	28,300.00	28,300.00	26,900.00	27,750.00	22,815.78	13,598
2022-10-28	27,050.00	27,800.00	27,000.00	27,750.00	22,815.78	7,113
2022-10-27	26,850.00	27,600.00	26,650.00	27,000.00	22,199.14	7,814
2022-10-26	27,200.00	27,450.00	26,700.00	26,850.00	22,075.81	3,592
2022-10-25	26,900.00	27,400.00	26,700.00	27,150.00	22,322.47	8,525
2022-10-24	26,600.00	27,400.00	26,550.00	26,700.00	21,952.48	6,096
2022-10-21	27,000.00	27,550.00	26,450.00	26,550.00	21,829.15	6,709
2022-10-20	26,800.00	27,600.00	26,600.00	27,550.00	22,651.34	6,511
2022-10-19	26,350.00	27,450.00	26,350.00	26,900.00	22,116.92	5,862
2022-10-18	26,250.00	26,800.00	26,250.00	26,500.00	21,788.04	9,194
2022-10-17	26,550.00	26,550.00	25,600.00	26,250.00	21,582.49	13,581
2022-10-14	25,350.00	27,850.00	25,350.00	26,600.00	21,870.26	15,079
2022-10-13	26,150.00	26,150.00	25,150.00	25,250.00	20,760.30	12,002
2022-10-12	27,200.00	27,200.00	26,050.00	26,150.00	21,500.28	15,070
2022-10-11	27,950.00	27,950.00	27,000.00	27,200.00	22,363.58	12,134
2022-10-07	28,600.00	28,650.00	28,000.00	28,000.00	23,021.33	12,736
2022-10-06	28,500.00	28,800.00	28,100.00	28,700.00	23,596.86	8,517
2022-10-05	29,600.00	30,200.00	28,450.00	28,650.00	23,555.75	20,039
2022-10-04	29,900.00	30,000.00	29,300.00	29,600.00	24,336.83	16,049
2022-09-30	30,050.00	32,000.00	29,250.00	29,250.00	24,049.07	65,299
2022-09-29	29,550.00	30,600.00	28,950.00	30,000.00	24,665.71	26,385
2022-09-28	28,950.00	30,250.00	28,700.00	29,500.00	24,254.61	25,322
2022-09-27	29,800.00	30,500.00	28,900.00	28,950.00	23,802.41	11,934
2022-09-26	30,500.00	31,600.00	28,900.00	29,800.00	24,501.27	75,453
2022-09-23	28,600.00	30,300.00	28,600.00	29,500.00	24,254.61	27,581
2022-09-22	28,500.00	29,700.00	28,250.00	28,600.00	23,514.64	13,737
2022-09-21	27,750.00	28,500.00	27,700.00	28,400.00	23,350.20	7,152
2022-09-20	27,500.00	28,550.00	27,500.00	27,750.00	22,815.78	2,670
2022-09-19	28,150.00	28,150.00	27,200.00	27,250.00	22,404.68	6,775
2022-09-16	28,500.00	28,600.00	28,000.00	28,100.00	23,103.55	6,369
2022-09-15	28,900.00	29,450.00	28,550.00	28,600.00	23,514.64	5,017
2022-09-14	29,400.00	29,400.00	27,800.00	28,650.00	23,555.75	4,766
2022-09-13	28,850.00	29,200.00	28,500.00	28,550.00	23,473.53	7,031
2022-09-08	28,300.00	29,200.00	28,250.00	28,750.00	23,637.97	8,547
2022-09-07	28,100.00	28,450.00	27,900.00	28,250.00	23,226.88	8,200
2022-09-06	27,950.00	28,400.00	27,900.00	28,100.00	23,103.55	2,373
2022-09-05	27,550.00	28,900.00	27,350.00	28,200.00	23,185.77	11,263
2022-09-02	27,900.00	28,050.00	27,500.00	27,600.00	22,692.45	3,119
2022-09-01	28,150.00	28,300.00	27,900.00	28,050.00	23,062.44	5,136
2022-08-31	28,100.00	28,500.00	27,400.00	28,100.00	23,103.55	12,918
2022-08-30	28,950.00	29,350.00	28,050.00	28,150.00	23,144.66	12,560
2022-08-29	28,300.00	29,500.00	27,700.00	29,000.00	23,843.52	11,261
2022-08-26	28,500.00	29,000.00	28,000.00	28,600.00	23,514.64	18,007
2022-08-25	29,000.00	29,250.00	28,400.00	28,450.00	23,391.31	6,131
2022-08-24	29,250.00	29,700.00	28,650.00	28,700.00	23,596.86	7,287

← NewerPage 17 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.