Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	27,550.00	27,550.00	27,350.00	27,400.00	22,528.01	1,828
2022-05-27	27,300.00	27,500.00	27,200.00	27,450.00	22,569.12	2,715
2022-05-26	27,050.00	27,350.00	27,050.00	27,350.00	22,486.90	2,182
2022-05-25	27,000.00	27,200.00	26,900.00	27,150.00	22,322.47	2,654
2022-05-24	27,150.00	27,450.00	27,000.00	27,000.00	22,199.14	4,512
2022-05-23	27,300.00	27,350.00	27,100.00	27,100.00	22,281.36	919
2022-05-20	27,300.00	27,350.00	27,000.00	27,300.00	22,445.79	4,179
2022-05-19	27,600.00	27,600.00	27,250.00	27,300.00	22,445.79	3,040
2022-05-18	27,700.00	27,850.00	27,400.00	27,750.00	22,815.78	6,004
2022-05-17	27,600.00	28,150.00	27,500.00	27,850.00	22,898.00	10,383
2022-05-16	27,200.00	27,550.00	27,200.00	27,500.00	22,610.23	4,252
2022-05-13	27,000.00	27,450.00	26,650.00	27,200.00	22,363.58	3,367
2022-05-12	27,250.00	27,750.00	27,000.00	27,000.00	22,199.14	7,224
2022-05-11	26,850.00	27,500.00	26,850.00	27,250.00	22,404.68	6,561
2022-05-10	27,300.00	27,350.00	26,600.00	27,100.00	22,281.36	10,480
2022-05-09	27,900.00	28,000.00	27,400.00	27,600.00	22,692.45	9,128
2022-05-06	27,750.00	28,100.00	27,500.00	27,800.00	22,856.89	14,168
2022-05-04	28,200.00	28,200.00	27,300.00	27,550.00	22,651.34	19,620
2022-05-03	28,100.00	28,100.00	27,250.00	28,000.00	23,021.33	12,887
2022-05-02	28,200.00	28,500.00	27,850.00	28,000.00	23,021.33	17,841
2022-05-01	27,900.00	27,900.00	27,900.00	27,900.00	22,939.11	0
2022-04-29	27,500.00	28,500.00	27,100.00	27,900.00	22,939.11	46,978
2022-04-28	29,250.00	29,350.00	27,100.00	27,500.00	22,610.23	91,843
2022-04-27	26,850.00	32,300.00	26,850.00	28,400.00	23,350.20	547,439
2022-04-26	26,800.00	27,100.00	26,700.00	26,850.00	22,075.81	1,323
2022-04-25	26,550.00	27,100.00	26,550.00	26,800.00	22,034.70	4,050
2022-04-22	27,100.00	27,450.00	26,900.00	27,350.00	22,486.90	7,165
2022-04-21	27,000.00	27,450.00	26,900.00	27,000.00	22,199.14	1,572
2022-04-20	27,350.00	27,350.00	27,050.00	27,150.00	22,322.47	1,147
2022-04-19	27,450.00	27,450.00	27,000.00	27,350.00	22,486.90	3,680
2022-04-18	26,900.00	27,250.00	26,750.00	27,200.00	22,363.58	4,145
2022-04-15	26,450.00	27,200.00	26,400.00	26,900.00	22,116.92	8,515
2022-04-14	26,750.00	26,750.00	26,350.00	26,450.00	21,746.93	2,259
2022-04-13	26,450.00	26,950.00	26,300.00	26,600.00	21,870.26	6,673
2022-04-12	26,400.00	27,850.00	26,300.00	26,400.00	21,705.82	33,700
2022-04-11	26,300.00	26,450.00	26,250.00	26,450.00	21,746.93	1,599
2022-04-08	26,300.00	26,350.00	26,150.00	26,300.00	21,623.60	2,028
2022-04-07	26,550.00	26,550.00	26,100.00	26,300.00	21,623.60	8,016
2022-04-06	26,600.00	26,650.00	26,450.00	26,600.00	21,870.26	2,066
2022-04-05	26,750.00	26,750.00	26,400.00	26,600.00	21,870.26	4,822
2022-04-04	26,600.00	26,650.00	26,450.00	26,600.00	21,870.26	2,024
2022-04-01	26,850.00	26,950.00	26,450.00	26,600.00	21,870.26	7,398
2022-03-31	27,000.00	27,100.00	26,450.00	26,600.00	21,870.26	4,456
2022-03-30	26,550.00	26,700.00	26,400.00	26,450.00	21,746.93	5,509
2022-03-29	26,750.00	26,900.00	26,450.00	26,550.00	21,829.15	2,238
2022-03-28	26,750.00	26,800.00	26,550.00	26,750.00	21,993.59	1,974
2022-03-25	27,250.00	27,250.00	26,750.00	26,850.00	22,075.81	2,903
2022-03-24	27,100.00	27,150.00	26,800.00	27,050.00	22,240.25	4,208
2022-03-23	27,100.00	27,100.00	26,700.00	27,100.00	22,281.36	4,428
2022-03-22	26,800.00	27,250.00	26,500.00	26,750.00	21,993.59	6,682
2022-03-21	26,500.00	26,500.00	26,500.00	26,500.00	21,788.04	0
2022-03-18	26,650.00	26,700.00	26,150.00	26,500.00	21,788.04	2,389
2022-03-17	26,150.00	26,400.00	26,100.00	26,400.00	21,705.82	3,678
2022-03-16	26,250.00	26,450.00	26,100.00	26,250.00	21,582.49	3,149
2022-03-15	26,300.00	26,300.00	26,050.00	26,250.00	21,582.49	4,348
2022-03-14	26,300.00	26,650.00	26,150.00	26,250.00	21,582.49	3,563
2022-03-11	26,400.00	26,500.00	26,200.00	26,300.00	21,623.60	5,209
2022-03-10	26,600.00	26,600.00	26,600.00	26,600.00	21,870.26	0
2022-03-08	27,750.00	27,750.00	26,550.00	26,600.00	21,870.26	12,332
2022-03-07	27,400.00	27,800.00	26,950.00	27,150.00	22,322.47	15,943

← NewerPage 19 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.