Incheon City G historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 26,450.00 | 26,500.00 | 26,300.00 | 26,450.00 | 25,072.40 | 2,503 |
| 2025-10-22 | 26,250.00 | 26,450.00 | 26,150.00 | 26,450.00 | 25,072.40 | 1,877 |
| 2025-10-21 | 26,150.00 | 26,250.00 | 26,150.00 | 26,250.00 | 24,882.81 | 1,686 |
| 2025-10-20 | 26,100.00 | 26,250.00 | 26,050.00 | 26,250.00 | 24,882.81 | 3,246 |
| 2025-10-17 | 26,150.00 | 26,200.00 | 26,000.00 | 26,100.00 | 24,740.63 | 1,118 |
| 2025-10-16 | 26,050.00 | 26,200.00 | 26,050.00 | 26,100.00 | 24,740.63 | 1,896 |
| 2025-10-15 | 26,000.00 | 26,050.00 | 25,900.00 | 26,050.00 | 24,693.23 | 3,459 |
| 2025-10-14 | 26,000.00 | 26,100.00 | 25,850.00 | 25,950.00 | 24,598.44 | 1,478 |
| 2025-10-13 | 25,950.00 | 26,100.00 | 25,900.00 | 25,950.00 | 24,598.44 | 6,962 |
| 2025-10-10 | 26,000.00 | 26,100.00 | 25,900.00 | 26,050.00 | 24,693.23 | 3,381 |
| 2025-10-06 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,645.83 | 898 |
| 2025-10-02 | 25,900.00 | 26,050.00 | 25,900.00 | 25,950.00 | 24,598.44 | 898 |
| 2025-10-01 | 25,900.00 | 26,050.00 | 25,900.00 | 26,050.00 | 24,693.23 | 1,169 |
| 2025-09-30 | 26,100.00 | 26,100.00 | 25,900.00 | 26,050.00 | 24,693.23 | 413 |
| 2025-09-29 | 26,050.00 | 26,150.00 | 25,900.00 | 26,100.00 | 24,740.63 | 3,587 |
| 2025-09-26 | 26,000.00 | 26,050.00 | 25,800.00 | 25,900.00 | 24,551.04 | 915 |
| 2025-09-25 | 26,000.00 | 26,050.00 | 25,850.00 | 26,000.00 | 24,645.83 | 455 |
| 2025-09-24 | 25,950.00 | 26,000.00 | 25,800.00 | 25,950.00 | 24,598.44 | 944 |
| 2025-09-23 | 26,000.00 | 26,000.00 | 25,750.00 | 25,900.00 | 24,551.04 | 1,354 |
| 2025-09-22 | 25,950.00 | 26,000.00 | 25,700.00 | 25,950.00 | 24,598.44 | 7,822 |
| 2025-09-19 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 24,598.44 | 0 |
| 2025-09-18 | 26,000.00 | 26,000.00 | 25,850.00 | 25,950.00 | 24,598.44 | 2,069 |
| 2025-09-17 | 25,950.00 | 26,100.00 | 25,900.00 | 25,900.00 | 24,551.04 | 2,187 |
| 2025-09-16 | 26,100.00 | 26,150.00 | 25,950.00 | 25,950.00 | 24,598.44 | 2,092 |
| 2025-09-15 | 26,000.00 | 26,050.00 | 25,950.00 | 26,050.00 | 24,693.23 | 1,730 |
| 2025-09-12 | 26,150.00 | 26,150.00 | 25,900.00 | 26,050.00 | 24,693.23 | 1,636 |
| 2025-09-11 | 26,150.00 | 26,200.00 | 25,950.00 | 26,000.00 | 24,645.83 | 1,154 |
| 2025-09-10 | 26,000.00 | 26,150.00 | 26,000.00 | 26,050.00 | 24,693.23 | 2,398 |
| 2025-09-09 | 26,050.00 | 26,150.00 | 25,700.00 | 26,000.00 | 24,645.83 | 2,640 |
| 2025-09-08 | 25,950.00 | 26,050.00 | 25,800.00 | 25,900.00 | 24,551.04 | 1,241 |
| 2025-09-05 | 26,000.00 | 26,150.00 | 25,850.00 | 25,950.00 | 24,598.44 | 960 |
| 2025-09-04 | 26,150.00 | 26,150.00 | 25,850.00 | 25,950.00 | 24,598.44 | 1,473 |
| 2025-09-03 | 26,100.00 | 26,150.00 | 25,900.00 | 26,100.00 | 24,740.63 | 2,096 |
| 2025-09-02 | 26,050.00 | 26,050.00 | 25,900.00 | 26,000.00 | 24,645.83 | 434 |
| 2025-09-01 | 26,050.00 | 26,050.00 | 25,750.00 | 26,000.00 | 24,645.83 | 1,711 |
| 2025-08-29 | 25,900.00 | 25,950.00 | 25,850.00 | 25,900.00 | 24,551.04 | 1,731 |
| 2025-08-28 | 26,050.00 | 26,050.00 | 25,850.00 | 25,900.00 | 24,551.04 | 1,585 |
| 2025-08-27 | 26,000.00 | 26,050.00 | 25,800.00 | 26,050.00 | 24,693.23 | 1,269 |
| 2025-08-26 | 25,750.00 | 26,000.00 | 25,750.00 | 26,000.00 | 24,645.83 | 3,306 |
| 2025-08-25 | 25,800.00 | 25,875.00 | 25,700.00 | 25,750.00 | 24,408.85 | 3,312 |
| 2025-08-22 | 26,000.00 | 26,000.00 | 25,500.00 | 25,750.00 | 24,408.85 | 1,601 |
| 2025-08-21 | 25,850.00 | 25,850.00 | 25,650.00 | 25,700.00 | 24,361.46 | 1,435 |
| 2025-08-20 | 25,850.00 | 25,850.00 | 25,450.00 | 25,850.00 | 24,503.65 | 2,574 |
| 2025-08-19 | 25,950.00 | 25,950.00 | 25,650.00 | 25,850.00 | 24,503.65 | 1,965 |
| 2025-08-18 | 25,950.00 | 25,950.00 | 25,700.00 | 25,750.00 | 24,408.85 | 1,884 |
| 2025-08-14 | 25,800.00 | 25,900.00 | 25,650.00 | 25,650.00 | 24,314.06 | 3,386 |
| 2025-08-13 | 25,900.00 | 25,900.00 | 25,550.00 | 25,550.00 | 24,219.27 | 1,471 |
| 2025-08-12 | 25,500.00 | 25,700.00 | 25,500.00 | 25,700.00 | 24,361.46 | 3,936 |
| 2025-08-11 | 25,750.00 | 26,000.00 | 25,500.00 | 25,500.00 | 24,171.88 | 8,115 |
| 2025-08-08 | 25,850.00 | 26,050.00 | 25,500.00 | 25,750.00 | 24,408.85 | 5,156 |
| 2025-08-07 | 25,950.00 | 25,950.00 | 25,700.00 | 25,800.00 | 24,456.25 | 2,459 |
| 2025-08-06 | 25,800.00 | 26,000.00 | 25,750.00 | 25,900.00 | 24,551.04 | 856 |
| 2025-08-05 | 26,100.00 | 26,100.00 | 25,750.00 | 25,800.00 | 24,456.25 | 1,338 |
| 2025-08-04 | 25,550.00 | 25,700.00 | 25,300.00 | 25,700.00 | 24,361.46 | 2,309 |
| 2025-08-01 | 26,300.00 | 26,300.00 | 25,000.00 | 25,500.00 | 24,171.88 | 10,261 |
| 2025-07-31 | 26,300.00 | 26,300.00 | 26,150.00 | 26,250.00 | 24,882.81 | 528 |
| 2025-07-30 | 26,200.00 | 26,400.00 | 26,150.00 | 26,200.00 | 24,835.42 | 791 |
| 2025-07-29 | 26,500.00 | 26,500.00 | 26,150.00 | 26,200.00 | 24,835.42 | 1,514 |
| 2025-07-28 | 26,350.00 | 26,500.00 | 26,150.00 | 26,250.00 | 24,882.81 | 7,015 |
| 2025-07-25 | 26,300.00 | 26,450.00 | 26,300.00 | 26,350.00 | 24,977.60 | 1,021 |
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.