Incheon City G historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-06	27,050.00	27,050.00	27,050.00	27,050.00	22,240.25	0
2022-03-04	27,450.00	27,450.00	27,450.00	27,450.00	22,569.12	0
2022-03-03	27,800.00	28,100.00	27,150.00	27,450.00	22,569.12	19,977
2022-03-02	29,150.00	29,250.00	27,850.00	27,900.00	22,939.11	38,026
2022-03-01	28,000.00	28,000.00	28,000.00	28,000.00	23,021.33	0
2022-02-28	27,800.00	27,800.00	27,800.00	27,800.00	22,856.89	0
2022-02-25	28,500.00	34,450.00	26,600.00	27,800.00	22,856.89	424,351
2022-02-24	27,350.00	32,350.00	26,900.00	29,150.00	23,966.85	389,315
2022-02-23	26,600.00	26,600.00	26,600.00	26,600.00	21,870.26	0
2022-02-22	26,600.00	26,600.00	26,600.00	26,600.00	21,870.26	0
2022-02-21	26,750.00	27,450.00	26,500.00	26,600.00	21,870.26	948
2022-02-18	26,500.00	26,750.00	26,350.00	26,700.00	21,952.48	318
2022-02-17	26,800.00	26,800.00	26,200.00	26,500.00	21,788.04	2,152
2022-02-16	26,800.00	26,800.00	26,500.00	26,800.00	22,034.70	1,782
2022-02-15	27,000.00	27,100.00	26,750.00	26,800.00	22,034.70	1,422
2022-02-14	26,400.00	27,500.00	26,200.00	26,900.00	22,116.92	6,927
2022-02-11	26,350.00	26,550.00	26,250.00	26,400.00	21,705.82	859
2022-02-10	26,400.00	26,600.00	26,050.00	26,500.00	21,788.04	2,290
2022-02-09	26,350.00	26,350.00	26,350.00	26,350.00	21,664.71	0
2022-02-08	26,350.00	26,350.00	26,350.00	26,350.00	21,664.71	0
2022-02-07	26,400.00	26,400.00	26,150.00	26,350.00	21,664.71	2,138
2022-02-04	26,350.00	26,450.00	26,150.00	26,350.00	21,664.71	2,676
2022-02-03	26,450.00	26,500.00	26,150.00	26,350.00	21,664.71	1,400
2022-01-28	26,250.00	26,250.00	25,750.00	26,100.00	21,459.17	1,364
2022-01-27	26,950.00	26,950.00	25,950.00	25,950.00	21,335.84	4,614
2022-01-26	26,550.00	26,550.00	26,550.00	26,550.00	21,829.15	0
2022-01-25	26,550.00	29,100.00	26,050.00	26,550.00	21,829.15	12,416
2022-01-24	26,450.00	26,750.00	26,350.00	26,450.00	21,746.93	793
2022-01-21	26,600.00	26,750.00	26,600.00	26,650.00	21,911.37	192
2022-01-20	26,800.00	26,850.00	26,500.00	26,600.00	21,870.26	1,253
2022-01-19	26,550.00	26,900.00	26,450.00	26,550.00	21,829.15	2,005
2022-01-18	26,650.00	26,900.00	26,600.00	26,650.00	21,911.37	624
2022-01-17	26,800.00	27,000.00	26,650.00	26,650.00	21,911.37	526
2022-01-14	26,850.00	26,900.00	26,700.00	26,800.00	22,034.70	475
2022-01-13	27,600.00	27,600.00	26,800.00	26,900.00	22,116.92	827
2022-01-12	26,800.00	27,050.00	26,650.00	26,800.00	22,034.70	1,455
2022-01-11	27,100.00	27,100.00	26,650.00	26,800.00	22,034.70	481
2022-01-10	27,050.00	28,000.00	26,800.00	27,100.00	22,281.36	2,505
2022-01-07	26,900.00	27,000.00	26,600.00	26,900.00	22,116.92	698
2022-01-06	26,550.00	26,900.00	26,550.00	26,900.00	22,116.92	768
2022-01-05	27,000.00	27,050.00	26,800.00	26,800.00	22,034.70	2,834
2022-01-04	27,300.00	27,300.00	26,850.00	27,300.00	22,445.79	745
2022-01-03	27,150.00	27,600.00	26,850.00	26,950.00	22,158.03	1,688
2021-12-30	27,150.00	27,200.00	27,000.00	27,150.00	22,322.47	1,665
2021-12-29	27,300.00	27,350.00	27,000.00	27,150.00	22,322.47	2,793
2021-12-28	27,900.00	28,700.00	27,850.00	27,850.00	21,870.26	5,895
2021-12-27	27,800.00	28,000.00	27,700.00	27,850.00	21,870.26	3,658
2021-12-24	27,700.00	28,000.00	27,650.00	27,800.00	21,831.00	1,370
2021-12-23	28,600.00	28,600.00	27,700.00	27,850.00	21,870.26	4,756
2021-12-22	28,100.00	29,800.00	27,700.00	28,300.00	22,223.64	12,823
2021-12-21	27,800.00	27,900.00	27,450.00	27,600.00	21,673.94	2,222
2021-12-20	27,900.00	28,100.00	27,500.00	27,700.00	21,752.47	3,326
2021-12-17	28,200.00	28,200.00	27,800.00	27,900.00	21,909.53	1,520
2021-12-16	27,800.00	27,800.00	27,600.00	27,750.00	21,791.73	454
2021-12-15	27,700.00	27,950.00	27,700.00	27,800.00	21,831.00	478
2021-12-14	27,750.00	27,900.00	27,650.00	27,700.00	21,752.47	147
2021-12-13	27,750.00	27,900.00	27,600.00	27,750.00	21,791.73	1,301
2021-12-10	27,600.00	27,850.00	27,600.00	27,750.00	21,791.73	454
2021-12-09	27,600.00	28,000.00	27,600.00	27,750.00	21,791.73	274
2021-12-08	27,650.00	28,050.00	27,550.00	27,750.00	21,791.73	793

← NewerPage 20 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.