Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25,450.00 | 25,500.00 | 25,300.00 | 25,450.00 | 25,450.00 | 2,450 |
| 2026-01-19 | 25,550.00 | 25,550.00 | 25,250.00 | 25,450.00 | 25,450.00 | 2,542 |
| 2026-01-16 | 25,500.00 | 25,600.00 | 25,450.00 | 25,550.00 | 25,550.00 | 560 |
| 2026-01-15 | 25,450.00 | 25,600.00 | 25,400.00 | 25,500.00 | 25,500.00 | 1,281 |
| 2026-01-14 | 25,400.00 | 25,450.00 | 25,350.00 | 25,450.00 | 25,450.00 | 773 |
| 2026-01-13 | 25,400.00 | 25,500.00 | 25,200.00 | 25,400.00 | 25,400.00 | 1,746 |
| 2026-01-12 | 25,400.00 | 25,400.00 | 25,250.00 | 25,250.00 | 25,250.00 | 2,185 |
| 2026-01-09 | 25,200.00 | 25,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | 1,936 |
| 2026-01-08 | 25,250.00 | 25,450.00 | 25,100.00 | 25,150.00 | 25,150.00 | 1,018 |
| 2026-01-07 | 25,450.00 | 25,450.00 | 25,050.00 | 25,150.00 | 25,150.00 | 3,361 |
| 2026-01-06 | 25,300.00 | 25,300.00 | 25,150.00 | 25,150.00 | 25,150.00 | 1,859 |
| 2026-01-05 | 25,350.00 | 25,450.00 | 25,200.00 | 25,200.00 | 25,200.00 | 2,485 |
| 2026-01-02 | 25,650.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | 4,536 |
| 2025-12-30 | 25,700.00 | 25,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | 577 |
| 2025-12-29 | 26,100.00 | 26,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | 4,808 |
| 2025-12-26 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 25,025.00 | 5,437 |
| 2025-12-24 | 26,450.00 | 26,550.00 | 26,400.00 | 26,450.00 | 25,072.40 | 2,108 |
| 2025-12-23 | 26,450.00 | 26,600.00 | 26,400.00 | 26,450.00 | 25,072.40 | 2,106 |
| 2025-12-22 | 26,500.00 | 26,600.00 | 26,350.00 | 26,450.00 | 25,072.40 | 5,141 |
| 2025-12-19 | 26,600.00 | 26,600.00 | 26,350.00 | 26,500.00 | 25,119.79 | 643 |
| 2025-12-18 | 26,600.00 | 26,600.00 | 26,350.00 | 26,400.00 | 25,025.00 | 360 |
| 2025-12-17 | 26,550.00 | 26,600.00 | 26,450.00 | 26,600.00 | 25,214.58 | 768 |
| 2025-12-16 | 26,400.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,167.19 | 2,485 |
| 2025-12-15 | 26,450.00 | 26,650.00 | 26,300.00 | 26,400.00 | 25,025.00 | 3,230 |
| 2025-12-12 | 26,600.00 | 26,700.00 | 26,350.00 | 26,600.00 | 25,214.58 | 2,922 |
| 2025-12-11 | 26,350.00 | 26,550.00 | 26,350.00 | 26,550.00 | 25,167.19 | 607 |
| 2025-12-10 | 26,500.00 | 26,500.00 | 26,350.00 | 26,350.00 | 24,977.60 | 767 |
| 2025-12-09 | 26,400.00 | 26,600.00 | 26,400.00 | 26,400.00 | 25,025.00 | 774 |
| 2025-12-08 | 26,550.00 | 26,600.00 | 26,400.00 | 26,500.00 | 25,119.79 | 1,553 |
| 2025-12-05 | 26,350.00 | 26,550.00 | 26,350.00 | 26,500.00 | 25,119.79 | 836 |
| 2025-12-04 | 26,400.00 | 26,650.00 | 26,400.00 | 26,550.00 | 25,167.19 | 1,540 |
| 2025-12-03 | 26,250.00 | 26,550.00 | 26,250.00 | 26,550.00 | 25,167.19 | 2,170 |
| 2025-12-02 | 26,350.00 | 26,500.00 | 26,200.00 | 26,450.00 | 25,072.40 | 5,513 |
| 2025-12-01 | 26,350.00 | 26,400.00 | 26,200.00 | 26,350.00 | 24,977.60 | 1,246 |
| 2025-11-28 | 26,100.00 | 26,400.00 | 26,100.00 | 26,350.00 | 24,977.60 | 2,637 |
| 2025-11-27 | 26,150.00 | 26,250.00 | 26,050.00 | 26,100.00 | 24,740.63 | 1,431 |
| 2025-11-26 | 26,000.00 | 26,300.00 | 25,950.00 | 26,300.00 | 24,930.21 | 2,714 |
| 2025-11-25 | 26,000.00 | 26,200.00 | 25,900.00 | 26,000.00 | 24,645.83 | 5,027 |
| 2025-11-24 | 26,200.00 | 26,300.00 | 26,150.00 | 26,200.00 | 24,835.42 | 1,484 |
| 2025-11-21 | 26,100.00 | 26,250.00 | 24,750.00 | 26,200.00 | 24,835.42 | 8,929 |
| 2025-11-20 | 26,050.00 | 26,300.00 | 26,050.00 | 26,300.00 | 24,930.21 | 1,521 |
| 2025-11-19 | 26,200.00 | 26,200.00 | 25,950.00 | 26,200.00 | 24,835.42 | 4,401 |
| 2025-11-18 | 26,150.00 | 26,250.00 | 26,000.00 | 26,150.00 | 24,788.02 | 5,470 |
| 2025-11-17 | 26,450.00 | 26,450.00 | 26,100.00 | 26,200.00 | 24,835.42 | 7,137 |
| 2025-11-14 | 26,600.00 | 26,650.00 | 26,500.00 | 26,600.00 | 25,214.58 | 2,443 |
| 2025-11-13 | 26,600.00 | 26,750.00 | 26,550.00 | 26,650.00 | 25,261.98 | 4,911 |
| 2025-11-12 | 26,450.00 | 26,700.00 | 26,350.00 | 26,650.00 | 25,261.98 | 3,934 |
| 2025-11-11 | 26,450.00 | 26,550.00 | 26,350.00 | 26,450.00 | 25,072.40 | 1,725 |
| 2025-11-10 | 26,300.00 | 26,500.00 | 26,100.00 | 26,500.00 | 25,119.79 | 5,048 |
| 2025-11-07 | 25,850.00 | 26,250.00 | 25,850.00 | 26,100.00 | 24,740.63 | 1,818 |
| 2025-11-06 | 25,950.00 | 26,100.00 | 25,750.00 | 26,050.00 | 24,693.23 | 1,959 |
| 2025-11-05 | 26,050.00 | 26,100.00 | 25,700.00 | 25,850.00 | 24,503.65 | 4,568 |
| 2025-11-04 | 26,100.00 | 26,250.00 | 26,050.00 | 26,100.00 | 24,740.63 | 3,520 |
| 2025-11-03 | 26,250.00 | 26,350.00 | 26,200.00 | 26,200.00 | 24,835.42 | 3,441 |
| 2025-10-31 | 26,200.00 | 26,350.00 | 26,200.00 | 26,250.00 | 24,882.81 | 1,110 |
| 2025-10-30 | 26,350.00 | 26,400.00 | 26,200.00 | 26,300.00 | 24,930.21 | 2,354 |
| 2025-10-29 | 26,450.00 | 26,450.00 | 26,350.00 | 26,350.00 | 24,977.60 | 512 |
| 2025-10-28 | 26,300.00 | 26,500.00 | 26,200.00 | 26,450.00 | 25,072.40 | 2,685 |
| 2025-10-27 | 26,300.00 | 26,450.00 | 26,250.00 | 26,300.00 | 24,930.21 | 2,550 |
| 2025-10-24 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 24,930.21 | 961 |
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.