Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 27,000.00 | 27,100.00 | 26,950.00 | 27,000.00 | 27,000.00 | 5,593 |
| 2026-04-17 | 26,800.00 | 27,050.00 | 26,800.00 | 27,000.00 | 27,000.00 | 5,979 |
| 2026-04-16 | 26,800.00 | 26,900.00 | 26,750.00 | 26,800.00 | 26,800.00 | 2,044 |
| 2026-04-15 | 26,750.00 | 26,900.00 | 26,750.00 | 26,750.00 | 26,750.00 | 3,950 |
| 2026-04-14 | 26,700.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 753 |
| 2026-04-13 | 26,800.00 | 26,900.00 | 26,700.00 | 26,700.00 | 26,700.00 | 857 |
| 2026-04-10 | 26,900.00 | 26,900.00 | 26,650.00 | 26,850.00 | 26,850.00 | 3,054 |
| 2026-04-09 | 26,600.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | 3,869 |
| 2026-04-08 | 26,650.00 | 26,850.00 | 26,500.00 | 26,650.00 | 26,650.00 | 9,792 |
| 2026-04-07 | 26,950.00 | 26,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | 2,321 |
| 2026-04-06 | 26,900.00 | 26,950.00 | 26,700.00 | 26,700.00 | 26,700.00 | 2,442 |
| 2026-04-03 | 26,800.00 | 26,950.00 | 26,800.00 | 26,850.00 | 26,850.00 | 775 |
| 2026-04-02 | 26,800.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | 2,603 |
| 2026-04-01 | 26,850.00 | 26,900.00 | 26,600.00 | 26,800.00 | 26,800.00 | 4,167 |
| 2026-03-31 | 26,900.00 | 26,900.00 | 26,500.00 | 26,800.00 | 26,800.00 | 4,043 |
| 2026-03-30 | 26,800.00 | 26,950.00 | 26,750.00 | 26,900.00 | 26,900.00 | 2,782 |
| 2026-03-27 | 27,000.00 | 27,050.00 | 26,850.00 | 26,950.00 | 26,950.00 | 5,512 |
| 2026-03-26 | 27,100.00 | 27,200.00 | 27,050.00 | 27,200.00 | 27,200.00 | 2,412 |
| 2026-03-25 | 26,850.00 | 27,150.00 | 26,850.00 | 27,100.00 | 27,100.00 | 3,115 |
| 2026-03-24 | 27,000.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 2,375 |
| 2026-03-23 | 27,000.00 | 27,000.00 | 26,800.00 | 26,850.00 | 26,850.00 | 1,815 |
| 2026-03-20 | 27,000.00 | 27,050.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3,771 |
| 2026-03-19 | 27,000.00 | 27,000.00 | 26,850.00 | 26,900.00 | 26,900.00 | 1,226 |
| 2026-03-18 | 27,100.00 | 27,100.00 | 26,850.00 | 26,950.00 | 26,950.00 | 1,764 |
| 2026-03-17 | 27,100.00 | 27,100.00 | 26,800.00 | 26,900.00 | 26,900.00 | 2,771 |
| 2026-03-16 | 27,050.00 | 27,050.00 | 26,850.00 | 27,000.00 | 27,000.00 | 1,789 |
| 2026-03-13 | 27,150.00 | 27,150.00 | 26,950.00 | 27,000.00 | 27,000.00 | 5,376 |
| 2026-03-12 | 27,000.00 | 27,100.00 | 26,800.00 | 27,050.00 | 27,050.00 | 1,543 |
| 2026-03-11 | 27,150.00 | 27,150.00 | 26,750.00 | 26,900.00 | 26,900.00 | 5,624 |
| 2026-03-10 | 26,600.00 | 26,850.00 | 26,600.00 | 26,650.00 | 26,650.00 | 1,441 |
| 2026-03-09 | 26,750.00 | 26,800.00 | 26,100.00 | 26,500.00 | 26,500.00 | 5,470 |
| 2026-03-06 | 26,900.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 2,209 |
| 2026-03-05 | 27,000.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 7,997 |
| 2026-03-04 | 27,950.00 | 27,950.00 | 26,250.00 | 26,400.00 | 26,400.00 | 15,938 |
| 2026-03-03 | 27,900.00 | 28,300.00 | 27,200.00 | 27,300.00 | 27,300.00 | 41,045 |
| 2026-02-27 | 27,500.00 | 27,500.00 | 26,400.00 | 27,150.00 | 27,150.00 | 5,784 |
| 2026-02-26 | 27,600.00 | 27,700.00 | 27,150.00 | 27,150.00 | 27,150.00 | 8,148 |
| 2026-02-25 | 27,350.00 | 27,950.00 | 27,350.00 | 27,600.00 | 27,600.00 | 7,997 |
| 2026-02-24 | 27,050.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 15,626 |
| 2026-02-23 | 27,050.00 | 27,150.00 | 26,950.00 | 27,100.00 | 27,100.00 | 12,634 |
| 2026-02-20 | 26,700.00 | 26,950.00 | 26,650.00 | 26,950.00 | 26,950.00 | 15,478 |
| 2026-02-19 | 26,450.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 6,751 |
| 2026-02-13 | 26,350.00 | 26,450.00 | 26,250.00 | 26,450.00 | 26,450.00 | 4,382 |
| 2026-02-12 | 26,250.00 | 26,350.00 | 26,200.00 | 26,350.00 | 26,350.00 | 2,740 |
| 2026-02-11 | 26,250.00 | 26,350.00 | 26,200.00 | 26,250.00 | 26,250.00 | 3,294 |
| 2026-02-10 | 26,150.00 | 26,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | 2,803 |
| 2026-02-09 | 26,050.00 | 26,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | 7,551 |
| 2026-02-06 | 25,950.00 | 26,000.00 | 25,850.00 | 25,950.00 | 25,950.00 | 1,634 |
| 2026-02-05 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 25,950.00 | 7,557 |
| 2026-02-04 | 25,850.00 | 26,150.00 | 25,850.00 | 25,950.00 | 25,950.00 | 2,712 |
| 2026-02-03 | 25,750.00 | 25,900.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1,477 |
| 2026-02-02 | 25,800.00 | 25,900.00 | 25,650.00 | 25,800.00 | 25,800.00 | 6,384 |
| 2026-01-30 | 25,550.00 | 25,850.00 | 25,550.00 | 25,700.00 | 25,700.00 | 6,317 |
| 2026-01-29 | 25,450.00 | 25,700.00 | 25,450.00 | 25,700.00 | 25,700.00 | 3,429 |
| 2026-01-28 | 25,650.00 | 25,700.00 | 25,500.00 | 25,550.00 | 25,550.00 | 3,067 |
| 2026-01-27 | 25,850.00 | 25,850.00 | 25,550.00 | 25,600.00 | 25,600.00 | 8,520 |
| 2026-01-26 | 25,650.00 | 26,050.00 | 25,400.00 | 25,850.00 | 25,850.00 | 11,712 |
| 2026-01-23 | 25,450.00 | 25,650.00 | 25,450.00 | 25,650.00 | 25,650.00 | 1,349 |
| 2026-01-22 | 25,350.00 | 25,700.00 | 25,350.00 | 25,450.00 | 25,450.00 | 2,257 |
| 2026-01-21 | 25,600.00 | 25,950.00 | 25,350.00 | 25,400.00 | 25,400.00 | 1,286 |
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.