Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 27,650.00 | 28,050.00 | 27,550.00 | 27,750.00 | 21,791.73 | 793 |
| 2021-12-07 | 27,600.00 | 27,850.00 | 27,350.00 | 27,650.00 | 21,713.20 | 1,650 |
| 2021-12-06 | 27,450.00 | 27,950.00 | 27,400.00 | 27,500.00 | 21,595.41 | 488 |
| 2021-12-03 | 27,450.00 | 27,750.00 | 27,350.00 | 27,750.00 | 21,791.73 | 1,153 |
| 2021-12-02 | 27,450.00 | 27,450.00 | 26,950.00 | 27,400.00 | 21,516.88 | 1,620 |
| 2021-12-01 | 26,900.00 | 27,500.00 | 26,400.00 | 27,500.00 | 21,595.41 | 2,583 |
| 2021-11-30 | 27,600.00 | 27,650.00 | 26,700.00 | 26,900.00 | 21,124.24 | 3,627 |
| 2021-11-29 | 27,950.00 | 27,950.00 | 27,250.00 | 27,550.00 | 21,634.67 | 4,299 |
| 2021-11-26 | 28,150.00 | 28,250.00 | 27,950.00 | 27,950.00 | 21,948.79 | 2,005 |
| 2021-11-25 | 28,200.00 | 28,300.00 | 28,100.00 | 28,200.00 | 22,145.11 | 543 |
| 2021-11-24 | 28,100.00 | 28,400.00 | 28,050.00 | 28,150.00 | 22,105.85 | 482 |
| 2021-11-23 | 28,150.00 | 28,450.00 | 28,050.00 | 28,100.00 | 22,066.58 | 2,020 |
| 2021-11-22 | 28,200.00 | 28,350.00 | 28,100.00 | 28,150.00 | 22,105.85 | 3,128 |
| 2021-11-19 | 28,250.00 | 28,550.00 | 28,150.00 | 28,300.00 | 22,223.64 | 1,185 |
| 2021-11-18 | 28,400.00 | 28,500.00 | 28,400.00 | 28,400.00 | 22,302.17 | 1,195 |
| 2021-11-17 | 28,400.00 | 28,450.00 | 28,200.00 | 28,450.00 | 22,341.43 | 1,683 |
| 2021-11-16 | 28,600.00 | 28,600.00 | 28,150.00 | 28,450.00 | 22,341.43 | 3,318 |
| 2021-11-15 | 28,750.00 | 28,750.00 | 28,600.00 | 28,600.00 | 22,459.23 | 744 |
| 2021-11-12 | 28,800.00 | 28,800.00 | 28,650.00 | 28,700.00 | 22,537.76 | 608 |
| 2021-11-11 | 28,600.00 | 28,700.00 | 28,600.00 | 28,650.00 | 22,498.49 | 2,919 |
| 2021-11-10 | 28,600.00 | 28,800.00 | 28,400.00 | 28,550.00 | 22,419.96 | 999 |
| 2021-11-09 | 28,700.00 | 28,700.00 | 28,450.00 | 28,650.00 | 22,498.49 | 587 |
| 2021-11-08 | 28,200.00 | 28,650.00 | 28,200.00 | 28,650.00 | 22,498.49 | 1,085 |
| 2021-11-05 | 28,400.00 | 28,500.00 | 28,200.00 | 28,350.00 | 22,262.91 | 1,571 |
| 2021-11-04 | 28,400.00 | 28,700.00 | 28,400.00 | 28,450.00 | 22,341.43 | 1,020 |
| 2021-11-03 | 28,900.00 | 28,900.00 | 28,250.00 | 28,500.00 | 22,380.70 | 3,666 |
| 2021-11-02 | 28,700.00 | 28,900.00 | 28,600.00 | 28,900.00 | 22,694.81 | 1,169 |
| 2021-11-01 | 28,500.00 | 28,950.00 | 28,500.00 | 28,700.00 | 22,537.76 | 1,512 |
| 2021-10-29 | 28,700.00 | 28,750.00 | 28,450.00 | 28,500.00 | 22,380.70 | 2,055 |
| 2021-10-28 | 29,000.00 | 29,100.00 | 28,450.00 | 28,700.00 | 22,537.76 | 3,176 |
| 2021-10-27 | 29,100.00 | 29,300.00 | 28,500.00 | 29,100.00 | 22,851.87 | 3,366 |
| 2021-10-26 | 29,650.00 | 29,650.00 | 29,100.00 | 29,100.00 | 22,851.87 | 2,586 |
| 2021-10-25 | 29,050.00 | 29,500.00 | 28,850.00 | 29,450.00 | 23,126.72 | 2,502 |
| 2021-10-22 | 28,900.00 | 29,350.00 | 28,750.00 | 29,050.00 | 22,812.61 | 3,340 |
| 2021-10-21 | 28,900.00 | 29,050.00 | 28,700.00 | 28,900.00 | 22,694.81 | 3,865 |
← NewerPage 21 of 21 · 1,235 trading days
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.