Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 26,100.00 | 26,300.00 | 26,000.00 | 26,250.00 | 26,250.00 | 1,824 |
| 2026-07-15 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1,583 |
| 2026-07-14 | 25,950.00 | 26,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | 1,819 |
| 2026-07-13 | 26,150.00 | 26,250.00 | 25,800.00 | 26,200.00 | 26,200.00 | 2,535 |
| 2026-07-10 | 25,950.00 | 26,200.00 | 25,950.00 | 26,150.00 | 26,150.00 | 1,803 |
| 2026-07-09 | 26,350.00 | 26,400.00 | 25,950.00 | 26,050.00 | 26,050.00 | 668 |
| 2026-07-08 | 26,200.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 3,639 |
| 2026-07-07 | 26,250.00 | 26,250.00 | 26,000.00 | 26,150.00 | 26,150.00 | 559 |
| 2026-07-06 | 25,900.00 | 26,200.00 | 25,700.00 | 26,150.00 | 26,150.00 | 3,925 |
| 2026-07-03 | 25,850.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | 816 |
| 2026-07-02 | 25,150.00 | 25,950.00 | 25,150.00 | 25,850.00 | 25,850.00 | 5,961 |
| 2026-07-01 | 25,950.00 | 26,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | 2,828 |
| 2026-06-30 | 25,600.00 | 26,100.00 | 25,600.00 | 25,800.00 | 25,800.00 | 1,804 |
| 2026-06-29 | 25,800.00 | 26,550.00 | 25,800.00 | 25,950.00 | 25,950.00 | 1,996 |
| 2026-06-26 | 25,900.00 | 25,900.00 | 25,550.00 | 25,850.00 | 25,850.00 | 1,000 |
| 2026-06-25 | 25,750.00 | 26,250.00 | 25,650.00 | 26,100.00 | 26,100.00 | 920 |
| 2026-06-24 | 25,850.00 | 25,850.00 | 25,450.00 | 25,700.00 | 25,700.00 | 495 |
| 2026-06-23 | 25,750.00 | 25,800.00 | 25,400.00 | 25,800.00 | 25,800.00 | 2,110 |
| 2026-06-22 | 25,700.00 | 25,900.00 | 25,500.00 | 25,850.00 | 25,850.00 | 1,155 |
| 2026-06-19 | 26,250.00 | 26,250.00 | 25,750.00 | 25,950.00 | 25,950.00 | 2,016 |
| 2026-06-18 | 26,400.00 | 26,500.00 | 26,050.00 | 26,350.00 | 26,350.00 | 2,143 |
| 2026-06-17 | 26,400.00 | 26,550.00 | 26,400.00 | 26,550.00 | 26,550.00 | 1,129 |
| 2026-06-16 | 26,200.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 1,346 |
| 2026-06-15 | 26,200.00 | 26,600.00 | 26,150.00 | 26,450.00 | 26,450.00 | 2,924 |
| 2026-06-12 | 25,950.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 3,282 |
| 2026-06-11 | 25,800.00 | 26,000.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1,738 |
| 2026-06-10 | 25,800.00 | 25,850.00 | 25,500.00 | 25,850.00 | 25,850.00 | 1,226 |
| 2026-06-09 | 26,500.00 | 26,500.00 | 25,600.00 | 25,700.00 | 25,700.00 | 1,355 |
| 2026-06-08 | 25,900.00 | 25,900.00 | 25,600.00 | 25,700.00 | 25,700.00 | 2,217 |
| 2026-06-05 | 25,850.00 | 26,000.00 | 25,350.00 | 25,950.00 | 25,950.00 | 1,802 |
| 2026-06-04 | 25,800.00 | 26,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | 1,876 |
| 2026-06-02 | 26,000.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 3,411 |
| 2026-06-01 | 25,950.00 | 26,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | 3,480 |
| 2026-05-29 | 26,250.00 | 26,250.00 | 25,900.00 | 26,000.00 | 26,000.00 | 1,540 |
| 2026-05-28 | 26,350.00 | 26,350.00 | 25,850.00 | 26,250.00 | 26,250.00 | 2,891 |
| 2026-05-27 | 26,450.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1,772 |
| 2026-05-26 | 26,550.00 | 26,650.00 | 26,300.00 | 26,600.00 | 26,600.00 | 4,575 |
| 2026-05-22 | 26,400.00 | 26,550.00 | 26,300.00 | 26,500.00 | 26,500.00 | 1,050 |
| 2026-05-21 | 26,400.00 | 26,600.00 | 26,250.00 | 26,400.00 | 26,400.00 | 5,302 |
| 2026-05-20 | 26,450.00 | 26,500.00 | 26,200.00 | 26,350.00 | 26,350.00 | 3,712 |
| 2026-05-19 | 26,700.00 | 26,700.00 | 26,300.00 | 26,450.00 | 26,450.00 | 1,794 |
| 2026-05-18 | 26,850.00 | 26,850.00 | 26,200.00 | 26,300.00 | 26,300.00 | 2,138 |
| 2026-05-15 | 26,800.00 | 26,800.00 | 26,250.00 | 26,250.00 | 26,250.00 | 4,494 |
| 2026-05-14 | 26,500.00 | 26,650.00 | 26,350.00 | 26,600.00 | 26,600.00 | 1,566 |
| 2026-05-13 | 26,500.00 | 26,500.00 | 26,350.00 | 26,450.00 | 26,450.00 | 1,843 |
| 2026-05-12 | 26,650.00 | 26,800.00 | 26,350.00 | 26,500.00 | 26,500.00 | 4,855 |
| 2026-05-11 | 26,900.00 | 26,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | 2,934 |
| 2026-05-08 | 26,800.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 737 |
| 2026-05-07 | 26,700.00 | 26,800.00 | 26,650.00 | 26,800.00 | 26,800.00 | 1,328 |
| 2026-05-06 | 26,850.00 | 26,900.00 | 26,550.00 | 26,800.00 | 26,800.00 | 4,018 |
| 2026-05-04 | 26,950.00 | 26,950.00 | 26,800.00 | 26,850.00 | 26,850.00 | 3,247 |
| 2026-04-30 | 26,850.00 | 26,950.00 | 26,800.00 | 26,950.00 | 26,950.00 | 2,102 |
| 2026-04-29 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | 1,782 |
| 2026-04-28 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | 3,359 |
| 2026-04-27 | 26,950.00 | 26,950.00 | 26,800.00 | 26,850.00 | 26,850.00 | 2,494 |
| 2026-04-24 | 26,950.00 | 26,950.00 | 26,750.00 | 26,850.00 | 26,850.00 | 1,963 |
| 2026-04-23 | 26,750.00 | 27,000.00 | 26,750.00 | 26,850.00 | 26,850.00 | 2,722 |
| 2026-04-22 | 27,050.00 | 27,050.00 | 26,800.00 | 26,850.00 | 26,850.00 | 1,387 |
| 2026-04-21 | 27,050.00 | 27,100.00 | 26,850.00 | 27,050.00 | 27,050.00 | 3,855 |
| 2026-04-20 | 27,000.00 | 27,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | 5,593 |
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.