Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	30,000.00	30,200.00	28,850.00	29,300.00	24,090.17	39,952
2022-08-22	29,050.00	29,600.00	28,550.00	28,650.00	23,555.75	7,628
2022-08-19	29,000.00	29,500.00	28,800.00	29,050.00	23,884.63	8,843
2022-08-18	28,300.00	29,450.00	28,050.00	29,050.00	23,884.63	17,807
2022-08-17	30,300.00	30,500.00	28,250.00	28,300.00	23,267.98	70,746
2022-08-16	28,450.00	29,200.00	28,250.00	28,950.00	23,802.41	27,024
2022-08-12	28,000.00	28,500.00	28,000.00	28,450.00	23,391.31	18,868
2022-08-11	27,850.00	28,000.00	27,350.00	27,900.00	22,939.11	13,450
2022-08-10	27,300.00	27,950.00	27,150.00	27,650.00	22,733.56	22,426
2022-08-09	27,400.00	28,500.00	26,750.00	27,300.00	22,445.79	75,192
2022-08-08	26,450.00	31,000.00	25,950.00	27,150.00	22,322.47	449,493
2022-08-07	26,200.00	26,200.00	26,200.00	26,200.00	21,541.39	0
2022-08-05	26,550.00	27,000.00	26,000.00	26,200.00	21,541.39	11,955
2022-08-04	26,300.00	26,900.00	26,050.00	26,600.00	21,870.26	7,061
2022-08-03	25,850.00	26,650.00	25,850.00	26,300.00	21,623.60	8,437
2022-08-02	26,450.00	26,600.00	26,000.00	26,050.00	21,418.06	17,621
2022-08-01	26,800.00	27,150.00	26,000.00	26,800.00	22,034.70	52,809
2022-07-31	27,250.00	27,250.00	27,250.00	27,250.00	22,404.68	0
2022-07-29	25,600.00	31,900.00	25,550.00	27,250.00	22,404.68	409,717
2022-07-28	25,700.00	25,850.00	25,400.00	25,500.00	20,965.85	1,375
2022-07-27	25,400.00	25,900.00	25,400.00	25,750.00	21,171.40	761
2022-07-26	25,600.00	26,000.00	25,450.00	25,500.00	20,965.85	1,390
2022-07-25	25,550.00	25,800.00	25,450.00	25,500.00	20,965.85	1,556
2022-07-22	25,800.00	25,950.00	25,600.00	25,800.00	21,212.51	1,654
2022-07-21	25,850.00	26,050.00	25,700.00	25,800.00	21,212.51	644
2022-07-20	25,700.00	26,000.00	25,600.00	25,850.00	21,253.62	1,644
2022-07-19	25,650.00	25,900.00	25,450.00	25,900.00	21,294.73	637
2022-07-18	25,450.00	25,700.00	25,400.00	25,650.00	21,089.18	1,723
2022-07-15	26,350.00	26,350.00	25,200.00	25,500.00	20,965.85	7,497
2022-07-14	26,350.00	26,500.00	26,200.00	26,500.00	21,788.04	3,744
2022-07-13	26,000.00	26,500.00	25,950.00	26,300.00	21,623.60	3,871
2022-07-12	25,450.00	26,500.00	25,450.00	26,000.00	21,376.95	6,572
2022-07-11	25,150.00	25,600.00	24,900.00	25,550.00	21,006.96	4,142
2022-07-08	24,850.00	25,200.00	24,850.00	25,000.00	20,554.76	424
2022-07-07	24,750.00	25,000.00	24,650.00	24,850.00	20,431.43	1,256
2022-07-06	25,150.00	25,150.00	24,650.00	24,700.00	20,308.10	2,557
2022-07-05	25,000.00	25,500.00	24,850.00	25,100.00	20,636.98	1,880
2022-07-04	25,150.00	25,250.00	24,950.00	25,000.00	20,554.76	1,458
2022-07-01	25,150.00	25,900.00	25,050.00	25,450.00	20,924.74	3,440
2022-06-30	25,350.00	25,550.00	25,000.00	25,450.00	20,924.74	1,460
2022-06-29	25,200.00	25,500.00	25,200.00	25,300.00	20,801.41	828
2022-06-28	25,150.00	25,600.00	25,050.00	25,600.00	21,048.07	925
2022-06-27	25,100.00	25,450.00	24,800.00	25,150.00	20,678.09	1,995
2022-06-24	24,700.00	25,350.00	24,500.00	24,900.00	20,472.54	4,104
2022-06-23	25,000.00	25,400.00	24,000.00	24,450.00	20,102.55	7,677
2022-06-22	25,950.00	25,950.00	25,000.00	25,000.00	20,554.76	5,495
2022-06-21	25,650.00	26,000.00	25,150.00	26,000.00	21,376.95	3,405
2022-06-20	26,400.00	26,500.00	25,100.00	25,700.00	21,130.29	9,968
2022-06-17	26,450.00	29,000.00	26,250.00	26,350.00	21,664.71	53,312
2022-06-16	26,400.00	26,850.00	26,400.00	26,450.00	21,746.93	1,273
2022-06-15	26,800.00	26,800.00	26,250.00	26,400.00	21,705.82	7,532
2022-06-14	27,050.00	27,400.00	26,350.00	26,850.00	22,075.81	9,310
2022-06-13	27,600.00	27,700.00	27,200.00	27,200.00	22,363.58	6,524
2022-06-10	28,050.00	28,050.00	27,700.00	27,700.00	22,774.67	4,033
2022-06-09	27,650.00	28,100.00	27,600.00	28,000.00	23,021.33	4,193
2022-06-08	27,800.00	28,150.00	27,750.00	27,850.00	22,898.00	5,368
2022-06-07	27,550.00	28,100.00	27,450.00	27,700.00	22,774.67	8,198
2022-06-03	27,400.00	27,550.00	27,400.00	27,400.00	22,528.01	1,330
2022-06-02	27,450.00	27,550.00	27,300.00	27,350.00	22,486.90	1,498
2022-05-31	27,400.00	27,450.00	27,250.00	27,350.00	22,486.90	3,259

← NewerPage 18 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.